Alcoa Corp (NY: AA )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	45.88	46.77	45.13	46.49	2,796,912	+0.35(+0.76%)
Oct 30, 2017	46.46	47.08	46.09	46.14	2,129,734	-0.48(-1.02%)
Oct 27, 2017	46.54	46.95	45.74	46.62	3,977,490	-1.21(-2.52%)
Oct 26, 2017	48.18	48.39	47.21	47.82	3,564,455	-0.36(-0.75%)
Oct 25, 2017	48.39	48.53	47.20	48.18	3,854,629	-0.54(-1.12%)
Oct 24, 2017	46.83	48.95	46.76	48.73	6,888,250	+2.09(+4.49%)
Oct 23, 2017	46.74	47.25	46.54	46.64	4,131,465	+0.00(+0.00%)
Oct 20, 2017	45.86	46.83	45.79	46.64	4,325,742	+1.35(+2.99%)
Oct 19, 2017	45.25	46.45	44.77	45.28	6,200,343	-1.18(-2.53%)
Oct 18, 2017	46.10	46.55	45.26	46.46	4,823,562	-0.02(-0.04%)
Oct 17, 2017	47.34	47.41	46.14	46.48	4,067,235	-0.46(-0.97%)
Oct 16, 2017	46.71	47.61	46.20	46.94	4,811,518	+0.52(+1.11%)
Oct 13, 2017	47.02	47.32	46.34	46.42	3,379,795	+0.18(+0.38%)
Oct 12, 2017	45.68	46.48	45.54	46.25	3,111,474	+0.57(+1.26%)
Oct 11, 2017	45.46	45.73	44.96	45.67	2,803,578	+0.05(+0.11%)
Oct 10, 2017	46.00	46.17	45.32	45.63	3,677,768	-0.18(-0.38%)
Oct 09, 2017	46.35	46.43	45.32	45.80	2,297,652	-0.41(-0.88%)
Oct 06, 2017	46.60	46.60	46.02	46.21	4,073,411	-0.74(-1.58%)
Oct 05, 2017	46.78	47.41	46.36	46.95	3,280,044	+0.33(+0.71%)
Oct 04, 2017	46.97	47.97	46.46	46.62	4,238,562	-0.39(-0.83%)
Oct 03, 2017	46.68	47.03	46.16	47.01	3,405,437	+0.64(+1.39%)
Oct 02, 2017	45.18	46.73	45.16	46.36	4,154,887	+1.00(+2.21%)
Sep 29, 2017	45.20	45.73	44.66	45.36	3,931,642	+0.53(+1.17%)
Sep 28, 2017	43.85	45.21	43.60	44.84	5,428,573	+0.98(+2.24%)
Sep 27, 2017			43.28	43.85	2,457,417	+0.32(+0.74%)
Sep 26, 2017	43.89	44.29	43.51	43.53	4,664,945	-0.54(-1.21%)
Sep 25, 2017	44.11	44.47	43.42	44.07	3,156,427	-0.09(-0.20%)
Sep 22, 2017	44.09	44.55	43.47	44.16	3,313,942	-0.85(-1.88%)
Sep 21, 2017	45.84	45.98	44.73	45.00	3,797,892	-1.22(-2.63%)
Sep 20, 2017	45.71	46.66	45.28	46.22	7,507,465	+1.26(+2.81%)
Sep 19, 2017	44.00	45.19	43.65	44.95	4,989,045	+1.26(+2.87%)
Sep 18, 2017	43.59	43.87	43.46	43.70	3,314,166	+0.25(+0.58%)
Sep 15, 2017	43.55	43.87	43.05	43.45	5,592,387	-0.15(-0.33%)
Sep 14, 2017	43.28	43.79	42.57	43.59	4,573,882	-0.11(-0.25%)
Sep 13, 2017	43.41	43.85	43.16	43.70	3,465,682	-0.09(-0.20%)
Sep 12, 2017	43.39	43.98	43.13	43.79	4,960,626	+1.36(+3.21%)
Sep 11, 2017	42.08	43.29	41.97	42.42	4,293,099	+0.96(+2.32%)
Sep 08, 2017	43.17	43.17	41.10	41.46	7,499,910	-2.06(-4.74%)
Sep 07, 2017	42.97	43.69	42.85	43.52	3,418,648	+0.29(+0.68%)
Sep 06, 2017	43.20	43.30	42.13	43.23	3,514,671	+0.01(+0.02%)
Sep 05, 2017	43.86	43.90	42.52	43.22	5,368,189	-0.60(-1.38%)
Sep 01, 2017	43.02	44.00	42.94	43.83	3,469,858	+1.13(+2.64%)
Aug 31, 2017	42.49	42.81	42.02	42.70	4,297,341	+0.77(+1.83%)
Aug 30, 2017	42.06	42.91	41.83	41.93	5,691,381	+0.09(+0.21%)
Aug 29, 2017	40.54	42.02	40.26	41.84	4,092,557	+0.81(+1.97%)
Aug 28, 2017	40.31	41.12	39.94	41.03	2,769,414	+0.93(+2.33%)
Aug 25, 2017	40.56	40.67	39.74	40.10	2,830,331	-0.13(-0.31%)
Aug 24, 2017	39.78	40.43	39.47	40.23	3,277,615	+0.27(+0.68%)
Aug 23, 2017	38.49	40.32	38.39	39.95	4,961,081	+1.26(+3.24%)
Aug 22, 2017	37.70	39.05	37.69	38.70	3,976,341	+1.27(+3.38%)
Aug 21, 2017	37.16	37.62	37.02	37.43	2,401,570	+0.69(+1.88%)
Aug 18, 2017	36.86	37.18	36.33	36.74	2,177,396	-0.04(-0.11%)
Aug 17, 2017	37.95	37.95	36.73	36.78	3,388,241	-1.39(-3.65%)
Aug 16, 2017	36.94	38.27	36.89	38.17	4,417,463	+1.68(+4.61%)
Aug 15, 2017	36.29	36.96	36.14	36.49	1,877,181	+0.30(+0.83%)
Aug 14, 2017	37.08	37.13	36.12	36.19	2,188,484	-0.57(-1.56%)
Aug 11, 2017	36.21	36.89	35.93	36.76	3,056,766	+0.00(+0.00%)
Aug 10, 2017	37.09	37.73	36.70	36.76	3,613,277	-0.82(-2.17%)
Aug 09, 2017	38.15	38.39	37.36	37.58	3,832,594	-0.93(-2.43%)
Aug 08, 2017	37.46	39.27	37.33	38.51	9,024,588	+1.55(+4.19%)
Aug 07, 2017	36.98	37.43	36.60	36.97	5,057,712	+0.55(+1.52%)
Aug 04, 2017		36.49	35.74	36.41	2,351,007	+0.32(+0.89%)
Aug 03, 2017	36.27	36.59	35.94	36.09	2,964,595	-0.18(-0.51%)
Aug 02, 2017	35.29	36.32	35.22	36.27	3,047,720	+0.88(+2.47%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.