Alcoa Corp (NY: AA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	31.89	32.05	30.80	31.95	4,687,917	-0.05(-0.15%)
May 30, 2017	32.03	32.16	31.55	32.00	3,323,158	-0.27(-0.84%)
May 26, 2017	31.88	32.35	31.88	32.27	2,485,536	+0.17(+0.54%)
May 25, 2017	32.66	33.06	32.03	32.09	2,396,842	-0.41(-1.25%)
May 24, 2017	32.27	32.87	32.05	32.50	3,452,273	+0.24(+0.75%)
May 23, 2017	31.99	32.35	31.58	32.26	3,056,361	+0.29(+0.91%)
May 22, 2017	31.67	32.20	31.49	31.97	3,563,690	+0.65(+2.07%)
May 19, 2017	31.19	31.89	31.13	31.32	2,707,552	+0.36(+1.16%)
May 18, 2017	30.50	31.20	30.16	30.96	2,471,322	+0.28(+0.92%)
May 17, 2017	30.92	31.25	30.63	30.68	3,856,068	-0.51(-1.65%)
May 16, 2017	31.13	31.42	30.79	31.19	3,094,889	+0.13(+0.41%)
May 15, 2017	31.20	31.52	31.01	31.06	2,458,181	+0.23(+0.75%)
May 12, 2017	30.07	31.16	30.03	30.83	3,485,901	+0.61(+2.02%)
May 11, 2017	30.29	30.33	29.53	30.22	4,237,478	+0.08(+0.26%)
May 10, 2017	30.02	30.51	29.77	30.14	3,595,470	+0.25(+0.84%)
May 09, 2017	30.28	30.30	29.54	29.89	3,521,276	-0.19(-0.64%)
May 08, 2017	30.42	30.42	29.74	30.08	3,912,269	-0.78(-2.51%)
May 05, 2017	30.40	31.00	30.11	30.86	4,321,482	+0.76(+2.51%)
May 04, 2017	30.28	30.41	29.50	30.10	8,163,892	-0.63(-2.05%)
May 03, 2017	31.91	31.91	30.56	30.73	7,559,774	-1.59(-4.92%)
May 02, 2017	32.31	33.29	32.30	32.33	4,032,552	+0.05(+0.15%)
May 01, 2017	32.93	33.10	31.91	32.28	5,140,525	-0.44(-1.33%)
Apr 28, 2017	33.76	33.89	32.66	32.71	5,402,972	-0.77(-2.29%)
Apr 27, 2017	34.67	34.82	33.13	33.48	15,232,810	-1.87(-5.29%)
Apr 26, 2017	34.91	36.08	34.77	35.35	7,761,588	-0.04(-0.11%)
Apr 25, 2017	33.20	35.45	33.20	35.39	11,551,475	+3.08(+9.55%)
Apr 24, 2017	31.27	32.43	31.18	32.31	8,139,462	+1.56(+5.08%)
Apr 21, 2017	31.23	31.57	30.70	30.74	5,200,754	-0.33(-1.06%)
Apr 20, 2017	30.93	31.33	30.51	31.07	5,598,568	+0.72(+2.36%)
Apr 19, 2017	31.21	31.46	30.34	30.36	2,542,187	-0.45(-1.45%)
Apr 18, 2017	29.85	31.39	29.53	30.80	5,174,899	+0.44(+1.44%)
Apr 17, 2017	30.23	30.83	30.04	30.37	4,225,129	+0.31(+1.03%)
Apr 13, 2017	31.14	31.48	30.06	30.06	6,334,287	-1.03(-3.31%)
Apr 12, 2017	32.84	33.26	31.06	31.08	7,837,850	-2.27(-6.80%)
Apr 11, 2017	32.56	33.42	32.15	33.35	3,240,250	+0.71(+2.17%)
Apr 10, 2017	32.65	32.76	32.20	32.65	2,654,560	-0.07(-0.21%)
Apr 07, 2017	32.25	33.10	32.15	32.71	3,788,339	+0.08(+0.24%)
Apr 06, 2017	32.83	33.13	32.19	32.64	3,739,596	-0.19(-0.59%)
Apr 05, 2017	33.74	34.03	32.74	32.83	4,141,612	-0.37(-1.11%)
Apr 04, 2017	33.00	33.46	32.80	33.20	2,368,456	+0.01(+0.03%)
Apr 03, 2017	33.58	33.94	32.49	33.19	4,335,395	-0.17(-0.52%)
Mar 31, 2017	33.03	33.69	32.59	33.36	5,349,717	+0.88(+2.72%)
Mar 30, 2017	32.15	34.08	31.97	32.48	7,344,053	+0.56(+1.76%)
Mar 29, 2017	31.92	32.29	31.74	31.92	2,693,009	-0.01(-0.03%)
Mar 28, 2017	31.52	32.62	31.47	31.93	4,165,265	+0.44(+1.39%)
Mar 27, 2017	30.78	31.57	30.35	31.49	3,768,100	-0.09(-0.28%)
Mar 24, 2017	32.60	32.84	31.39	31.58	4,238,787	-0.73(-2.25%)
Mar 23, 2017	32.40	32.67	32.11	32.31	3,167,497	-0.37(-1.13%)
Mar 22, 2017	32.34	33.12	32.01	32.67	2,967,807	+0.46(+1.41%)
Mar 21, 2017	33.85	34.19	32.17	32.22	4,680,455	-1.63(-4.81%)
Mar 20, 2017	33.85	34.29	33.07	33.85	2,772,455	-0.07(-0.20%)
Mar 17, 2017	34.50	34.90	33.90	33.92	3,946,986	-0.40(-1.16%)
Mar 16, 2017	34.58	34.90	33.93	34.31	3,757,582	+0.23(+0.68%)
Mar 15, 2017	33.36	34.23	32.93	34.08	3,870,086	+0.92(+2.78%)
Mar 14, 2017	33.41	33.54	32.75	33.16	3,209,481	-0.49(-1.47%)
Mar 13, 2017	34.15	34.45	33.49	33.65	2,568,894	+0.16(+0.49%)
Mar 10, 2017	34.82	34.91	33.20	33.49	4,178,361	-0.80(-2.35%)
Mar 09, 2017	34.98	35.45	33.84	34.29	4,976,276	-0.61(-1.75%)
Mar 08, 2017	34.82	35.71	34.82	34.90	4,624,993	+0.18(+0.53%)
Mar 07, 2017	35.70	35.78	34.67	34.72	3,869,312	-1.10(-3.06%)
Mar 06, 2017	35.69	36.35	34.72	35.82	5,943,239	+0.53(+1.51%)
Mar 03, 2017	34.97	35.78	34.67	35.28	3,338,728	+0.51(+1.48%)
Mar 02, 2017	36.51	37.02	34.75	34.77	5,256,920	-2.08(-5.63%)
Mar 01, 2017	34.85	37.00	34.77	36.84	10,888,255	+3.30(+9.83%)
Feb 28, 2017	33.68	34.26	33.36	33.55	4,159,530	-0.18(-0.55%)
Feb 27, 2017	33.48	34.31	33.16	33.73	4,019,421	+0.29(+0.87%)
Feb 24, 2017	32.79	33.60	32.34	33.44	5,943,043	+0.16(+0.47%)
Feb 23, 2017	35.75	35.77	33.23	33.29	7,356,594	-2.21(-6.23%)
Feb 22, 2017	35.30	35.60	35.12	35.50	2,668,180	-0.11(-0.30%)
Feb 21, 2017	35.22	35.89	35.14	35.60	3,497,661	+0.48(+1.38%)
Feb 17, 2017		35.12	35.12	35.12	0	-0.24(-0.69%)
Feb 16, 2017	36.68	36.69	35.25	35.36	7,257,845	-1.37(-3.72%)
Feb 15, 2017	37.10	37.15	36.59	36.73	11,845,060	-0.67(-1.79%)
Feb 14, 2017	37.41	38.07	37.03	37.40	3,869,541	+0.08(+0.21%)
Feb 13, 2017	37.62	38.58	37.29	37.32	5,532,899	+0.17(+0.47%)
Feb 10, 2017	36.78	37.38	36.37	37.15	3,741,952	+0.85(+2.35%)
Feb 09, 2017	36.28	36.61	35.88	36.29	3,497,598	-0.12(-0.32%)
Feb 08, 2017	36.79	37.34	35.99	36.41	3,216,816	-0.42(-1.13%)
Feb 07, 2017	36.89	37.10	36.18	36.83	3,371,458	+0.21(+0.58%)
Feb 06, 2017	35.79	36.85	35.69	36.61	2,921,731	+0.86(+2.41%)
Feb 03, 2017	36.73	36.90	35.72	35.75	5,406,361	-0.80(-2.18%)
Feb 02, 2017	35.59	37.21	35.53	36.54	5,206,646	+1.38(+3.92%)
Feb 01, 2017	35.48	36.07	35.11	35.17	2,995,732	-0.18(-0.52%)
Jan 31, 2017	35.67	36.11	34.92	35.35	2,773,720	-0.10(-0.27%)
Jan 30, 2017	35.38	35.49	34.69	35.45	3,095,751	-0.12(-0.33%)
Jan 27, 2017	35.21	36.26	35.18	35.56	3,730,837	+0.36(+1.02%)
Jan 26, 2017	35.13	35.95	34.44	35.21	5,913,689	-0.22(-0.63%)
Jan 25, 2017	37.42	37.77	35.22	35.43	14,003,154	-0.94(-2.59%)
Jan 24, 2017	36.06	37.22	36.06	36.37	12,244,696	+1.17(+3.33%)
Jan 23, 2017	34.84	35.30	34.39	35.20	5,407,609	+0.61(+1.77%)
Jan 20, 2017	34.33	34.66	33.88	34.58	5,496,611	+0.23(+0.68%)
Jan 19, 2017	33.19	34.56	33.15	34.35	5,205,245	+0.59(+1.75%)
Jan 18, 2017	31.96	33.78	31.66	33.76	6,616,778	+2.10(+6.65%)
Jan 17, 2017	31.98	32.04	31.54	31.66	1,424,978	-0.36(-1.12%)
Jan 13, 2017		32.01	32.01	32.01	0	-0.03(-0.09%)
Jan 12, 2017	32.00	32.49	31.53	32.04	4,660,128	+1.04(+3.35%)
Jan 11, 2017	30.14	31.04	30.14	31.01	3,160,045	+0.96(+3.20%)
Jan 10, 2017	28.93	30.16	28.83	30.05	3,943,004	+1.45(+5.09%)
Jan 09, 2017	29.95	29.95	28.33	28.59	4,330,492	-1.16(-3.91%)
Jan 06, 2017	29.76	30.16	29.40	29.75	2,151,201	+0.03(+0.10%)
Jan 05, 2017	29.27	30.00	29.21	29.73	2,520,558	+0.38(+1.29%)
Jan 04, 2017	28.14	29.39	28.14	29.35	3,442,714	+1.39(+4.96%)
Jan 03, 2017	27.74	28.00	27.32	27.96	2,831,826	+0.73(+2.67%)
Dec 30, 2016		27.23	27.23	27.23	0	-0.79(-2.80%)
Dec 29, 2016	28.54	28.55	27.74	28.02	3,324,867	-0.52(-1.84%)
Dec 28, 2016	28.88	29.26	28.46	28.54	2,836,589	-0.21(-0.74%)
Dec 27, 2016	28.69	29.13	28.51	28.76	1,762,072	-0.06(-0.20%)
Dec 23, 2016		28.81	28.81	28.81	0	-0.04(-0.13%)
Dec 22, 2016	29.30	29.43	28.65	28.85	3,883,808	-0.66(-2.23%)
Dec 21, 2016	29.28	29.51	29.11	29.51	1,868,082	+0.26(+0.90%)
Dec 20, 2016	29.00	29.42	28.87	29.25	3,941,319	+0.84(+2.97%)
Dec 19, 2016	28.02	28.60	27.88	28.41	2,648,384	-0.11(-0.37%)
Dec 16, 2016	28.76	29.50	28.28	28.51	8,385,898	-0.38(-1.31%)
Dec 15, 2016	29.25	29.52	28.76	28.89	3,868,745	-0.64(-2.17%)
Dec 14, 2016	29.20	30.37	29.12	29.53	3,274,857	+0.20(+0.69%)
Dec 13, 2016	30.45	30.77	29.12	29.33	4,345,897	-0.97(-3.20%)
Dec 12, 2016	31.19	31.37	29.92	30.30	3,521,604	-0.79(-2.53%)
Dec 09, 2016	30.37	31.14	30.10	31.08	4,479,368	+0.72(+2.36%)
Dec 08, 2016	30.34	30.88	29.87	30.37	3,160,274	+0.40(+1.33%)
Dec 07, 2016	30.36	30.93	29.84	29.97	5,957,917	-0.24(-0.80%)
Dec 06, 2016	29.78	30.25	29.30	30.21	3,349,497	-0.07(-0.22%)
Dec 05, 2016	28.15	30.33	28.02	30.28	7,252,009	+2.11(+7.51%)
Dec 02, 2016	27.99	28.73	27.86	28.16	3,991,174	+0.16(+0.55%)
Dec 01, 2016	27.91	28.53	27.74	28.01	5,161,839	-0.09(-0.31%)
Nov 30, 2016	29.15	29.52	27.98	28.10	5,291,089	-0.74(-2.56%)
Nov 29, 2016	29.11	29.58	28.83	28.83	5,080,896	-1.10(-3.66%)
Nov 28, 2016	30.53	30.84	29.77	29.93	5,280,446	-0.81(-2.65%)
Nov 25, 2016	30.30	31.22	30.17	30.74	3,206,312	+0.18(+0.60%)
Nov 23, 2016		30.56	30.56	30.56	0	+0.16(+0.54%)
Nov 22, 2016	30.16	30.95	29.62	30.39	4,312,770	+0.63(+2.12%)
Nov 21, 2016	29.96	30.05	28.61	29.76	3,078,917	+0.26(+0.89%)
Nov 18, 2016	30.77	30.81	29.25	29.50	4,559,211	-1.39(-4.49%)
Nov 17, 2016	30.36	31.05	29.84	30.89	4,839,073	+0.42(+1.37%)
Nov 16, 2016	28.79	30.73	28.77	30.47	6,341,312	+1.17(+4.01%)
Nov 15, 2016	28.07	29.32	27.96	29.30	3,782,302	+0.57(+1.99%)
Nov 14, 2016	28.61	29.04	27.75	28.73	5,317,042	+0.31(+1.09%)
Nov 11, 2016	28.30	29.09	26.80	28.42	5,503,185	+0.19(+0.69%)
Nov 10, 2016	28.20	28.80	27.47	28.22	8,444,434	+0.37(+1.32%)
Nov 09, 2016	26.02	28.26	25.22	27.85	11,004,299	+2.25(+8.79%)
Nov 08, 2016	23.57	25.79	23.57	25.60	6,670,984	+1.28(+5.26%)
Nov 07, 2016	24.77	25.61	24.14	24.32	8,636,532	-0.12(-0.48%)
Nov 04, 2016	23.10	24.73	22.85	24.44	7,092,594	+1.02(+4.35%)
Nov 03, 2016	22.27	23.62	22.25	23.42	8,334,945	+1.20(+5.41%)
Nov 02, 2016	21.99	22.56	21.95	22.22	11,089,734	+0.00(+0.00%)
Nov 01, 2016	21.35	22.75	21.04	22.22	33,349,092	+5.63(+33.93%)
Oct 31, 2016	16.47	17.10	16.10	16.59	2,503,228	+0.03(+0.19%)
Oct 28, 2016	17.02	17.02	16.06	16.56	797,151	+0.15(+0.94%)
Oct 27, 2016	16.25	16.83	16.03	16.40	92,888	+0.15(+0.95%)
Oct 26, 2016	16.25	16.25	15.48	16.25	151,867	-0.19(-1.18%)
Oct 25, 2016	17.15	17.41	15.97	16.44	213,434	+0.19(+1.19%)
Oct 24, 2016	16.25	16.25	16.23	16.25	7,663	+0.00(+0.00%)
Oct 21, 2016	16.40	16.40	16.16	16.25	14,167	+0.00(+0.00%)
Oct 20, 2016	17.41	18.76	15.58	16.25	8,579	-1.16(-6.67%)