Alcoa Corp historical prices

   Watch this stock

Historical chart

    48.31 
    39.21 
    30.10 
 Oct 24, 2016 Oct 19, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 19, 2017 46.50 47.74 46.01 46.54 6,033,142
Oct 18, 2017 47.38 47.84 46.51 47.75 4,697,989
Oct 17, 2017 48.65 48.72 47.42 47.77 3,960,640
Oct 16, 2017 48.00 48.93 47.48 48.24 4,682,021
Oct 13, 2017 48.32 48.63 47.60 47.71 3,288,641
Oct 12, 2017 46.95 47.77 46.80 47.53 3,027,556
Oct 11, 2017 46.72 46.72 46.21 46.41 255,409
Oct 10, 2017 47.28 47.45 46.58 46.89 3,578,577
Oct 9, 2017 47.63 47.72 46.58 47.07 2,235,684
Oct 6, 2017 47.89 47.89 47.30 47.49 3,963,549
Oct 5, 2017 48.08 48.73 47.65 48.25 3,192,080
Oct 4, 2017 48.27 49.30 47.75 47.91 4,124,246
Oct 3, 2017 47.97 48.33 47.44 48.31 3,313,591
Oct 2, 2017 46.43 48.03 46.41 47.65 4,043,139
Sep 29, 2017 46.45 47.00 45.90 46.62 3,825,604
Sep 28, 2017 45.07 46.46 44.81 46.08 5,282,162
Sep 27, 2017 45.28 45.56 44.48 45.07 2,391,140
Sep 26, 2017 45.11 45.52 44.72 44.74 4,539,129
Sep 25, 2017 45.33 45.70 44.62 45.29 3,071,319
Sep 22, 2017 45.31 45.78 44.67 45.38 3,224,564
Sep 21, 2017 47.11 47.25 45.97 46.25 3,695,561
Sep 20, 2017 46.98 47.95 46.53 47.50 7,305,740
Sep 19, 2017 45.22 46.44 44.86 46.20 4,854,943
Sep 18, 2017 44.80 45.09 44.66 44.91 3,224,782
Sep 15, 2017 44.76 45.09 44.22 44.65 5,441,558
Sep 14, 2017 44.48 45.00 43.75 44.80 4,450,582
Sep 13, 2017 44.61 45.07 44.36 44.91 3,372,211
Sep 12, 2017 44.59 45.20 44.33 45.00 4,826,836
Sep 11, 2017 43.25 44.49 43.13 43.60 4,177,312
Sep 8, 2017 44.37 44.37 42.24 42.61 7,297,634