Alcoa Corp (NY: AA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	45.05	45.58	44.52	45.21	3,944,550	+0.52(+1.17%)
Sep 28, 2017	43.71	45.06	43.46	44.69	5,446,395	+0.98(+2.24%)
Sep 27, 2017			43.14	43.71	2,465,485	+0.32(+0.74%)
Sep 26, 2017	43.75	44.15	43.37	43.39	4,680,260	-0.53(-1.21%)
Sep 25, 2017	43.96	44.32	43.27	43.92	3,166,790	-0.09(-0.20%)
Sep 22, 2017	43.94	44.40	43.32	44.01	3,324,822	-0.84(-1.88%)
Sep 21, 2017	45.69	45.83	44.58	44.86	3,810,360	-1.21(-2.63%)
Sep 20, 2017	45.56	46.50	45.13	46.07	7,532,112	+1.26(+2.81%)
Sep 19, 2017	43.86	45.04	43.51	44.81	5,005,424	+1.25(+2.87%)
Sep 18, 2017	43.45	43.73	43.31	43.56	3,325,047	+0.25(+0.58%)
Sep 15, 2017	43.41	43.73	42.91	43.30	5,610,747	-0.15(-0.33%)
Sep 14, 2017	43.14	43.64	42.43	43.45	4,588,898	-0.11(-0.24%)
Sep 13, 2017	43.26	43.71	43.02	43.56	3,477,060	-0.09(-0.20%)
Sep 12, 2017	43.25	43.84	42.99	43.64	4,976,912	+1.36(+3.21%)
Sep 11, 2017	41.95	43.15	41.83	42.29	4,307,193	+0.96(+2.32%)
Sep 08, 2017	43.03	43.03	40.97	41.33	7,524,532	-2.06(-4.74%)
Sep 07, 2017	42.83	43.55	42.71	43.38	3,429,872	+0.29(+0.68%)
Sep 06, 2017	43.06	43.16	41.99	43.09	3,526,210	+0.01(+0.02%)
Sep 05, 2017	43.72	43.76	42.38	43.08	5,385,812	-0.60(-1.38%)
Sep 01, 2017	42.88	43.86	42.80	43.68	3,481,250	+1.12(+2.64%)
Aug 31, 2017	42.35	42.67	41.88	42.56	4,311,449	+0.77(+1.83%)
Aug 30, 2017	41.93	42.77	41.69	41.79	5,710,066	+0.09(+0.21%)
Aug 29, 2017	40.40	41.88	40.13	41.70	4,105,993	+0.80(+1.97%)
Aug 28, 2017	40.18	40.99	39.81	40.90	2,778,506	+0.93(+2.33%)
Aug 25, 2017	40.42	40.54	39.61	39.97	2,839,623	-0.13(-0.31%)
Aug 24, 2017	39.65	40.30	39.34	40.09	3,288,375	+0.27(+0.68%)
Aug 23, 2017	38.37	40.19	38.26	39.82	4,977,368	+1.25(+3.24%)
Aug 22, 2017	37.57	38.92	37.56	38.57	3,989,395	+1.26(+3.38%)
Aug 21, 2017	37.04	37.49	36.90	37.31	2,409,455	+0.69(+1.88%)
Aug 18, 2017	36.74	37.06	36.21	36.62	2,184,545	-0.04(-0.11%)
Aug 17, 2017	37.82	37.82	36.61	36.66	3,399,365	-1.39(-3.64%)
Aug 16, 2017	36.82	38.14	36.77	38.05	4,431,966	+1.68(+4.61%)
Aug 15, 2017	36.18	36.83	36.02	36.37	1,883,344	+0.30(+0.83%)
Aug 14, 2017	36.96	37.01	36.01	36.07	2,195,669	-0.57(-1.56%)
Aug 11, 2017	36.09	36.77	35.82	36.64	3,066,802	+0.00(+0.00%)
Aug 10, 2017	36.97	37.61	36.58	36.64	3,625,139	-0.81(-2.17%)
Aug 09, 2017	38.03	38.26	37.24	37.46	3,845,176	-0.93(-2.43%)
Aug 08, 2017	37.34	39.15	37.20	38.39	9,054,216	+1.54(+4.19%)
Aug 07, 2017	36.85	37.31	36.48	36.84	5,074,316	+0.55(+1.52%)
Aug 04, 2017		36.37	35.62	36.29	2,358,726	+0.32(+0.89%)
Aug 03, 2017	36.16	36.47	35.83	35.97	2,974,328	-0.18(-0.51%)
Aug 02, 2017	35.18	36.20	35.11	36.16	3,057,726	+0.87(+2.47%)
Aug 01, 2017	35.36	35.63	34.83	35.28	1,999,456	-0.02(-0.05%)
Jul 31, 2017	34.89	35.34	34.59	35.30	2,212,465	+0.74(+2.13%)
Jul 28, 2017	35.08	35.22	34.47	34.57	2,947,906	-0.70(-1.98%)
Jul 27, 2017	35.73	35.95	35.00	35.26	2,107,974	-0.26(-0.74%)
Jul 26, 2017	36.29	36.48	35.46	35.53	3,558,299	-0.65(-1.80%)
Jul 25, 2017	35.95	36.25	35.75	36.18	3,531,842	+0.59(+1.66%)
Jul 24, 2017	35.49	35.77	35.41	35.58	2,314,567	+0.07(+0.19%)
Jul 21, 2017	35.45	35.75	35.40	35.52	2,606,125	-0.10(-0.27%)
Jul 20, 2017	34.87	36.18	34.87	35.61	4,915,576	+0.21(+0.60%)
Jul 19, 2017	35.51	35.52	34.98	35.40	4,655,373	+0.07(+0.19%)
Jul 18, 2017	35.30	35.38	34.72	35.33	3,147,390	+0.03(+0.08%)
Jul 17, 2017	35.34	35.58	35.11	35.30	3,570,354	+0.08(+0.22%)
Jul 14, 2017	35.11	35.34	34.90	35.22	4,348,734	+0.30(+0.86%)
Jul 13, 2017	34.38	35.28	34.36	34.92	5,466,927	+1.37(+4.07%)
Jul 12, 2017	34.19	34.40	33.40	33.56	4,469,209	-0.39(-1.14%)
Jul 11, 2017	33.19	34.02	32.97	33.94	4,376,643	+0.83(+2.52%)
Jul 10, 2017	32.89	33.41	32.66	33.11	3,131,789	-0.05(-0.15%)
Jul 07, 2017	32.97	33.33	32.26	33.16	3,894,063	+0.29(+0.89%)
Jul 06, 2017	32.60	34.31	32.59	32.87	6,414,877	+0.12(+0.36%)
Jul 05, 2017	33.14	33.22	32.56	32.75	4,131,538	-0.24(-0.73%)