Alcoa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	45.77	46.85	45.77	46.72	46.72	1.57%	45,044
Aug 7, 2025	45.95	46.23	45.66	46.00	46.00	-0.97%	392,542
Aug 6, 2025	46.16	46.67	46.02	46.45	46.45	1.09%	194,047
Aug 5, 2025	45.65	46.49	45.57	45.95	45.95	2.36%	321,820
Aug 4, 2025	44.60	44.89	44.27	44.89	44.89	-3.79%	241,848
Aug 1, 2025	46.96	47.41	46.37	46.66	46.66	-0.13%	207,559
Jul 31, 2025	46.28	46.92	46.28	46.72	46.72	-0.81%	313,525
Jul 30, 2025	46.62	47.23	46.59	47.10	47.10	0.28%	42,836
Jul 29, 2025	47.00	47.18	46.77	46.97	46.97	-0.36%	50,173
Jul 28, 2025	47.15	47.40	46.79	47.14	47.14	-2.02%	194,494
Jul 25, 2025	48.90	48.90	47.94	48.11	48.11	-1.92%	101,846
Jul 24, 2025	48.90	49.30	48.43	49.05	49.05	0.31%	186,822
Jul 23, 2025	48.60	50.25	48.60	48.90	48.90	2.30%	229,227
Jul 22, 2025	47.94	48.06	47.42	47.80	47.80	1.16%	78,951
Jul 21, 2025	46.30	47.30	46.25	47.25	47.25	3.10%	123,091
Jul 18, 2025	45.05	46.18	45.05	45.83	45.83	2.90%	46,358
Jul 17, 2025	43.90	45.13	43.65	44.54	44.54	1.71%	87,305
Jul 16, 2025	43.85	44.05	43.50	43.79	43.79	-3.42%	65,942
Jul 15, 2025	45.50	45.53	45.06	45.34	45.34	-2.09%	41,249
Jul 14, 2025	46.64	47.10	46.31	46.31	46.31	-2.16%	76,984
Jul 11, 2025	47.75	48.04	47.18	47.33	47.33	1.11%	73,598
Jul 10, 2025	47.17	47.22	46.55	46.81	46.81	-0.23%	45,886
Jul 9, 2025	46.40	47.21	46.40	46.92	46.92	2.16%	65,344
Jul 8, 2025	46.16	46.35	45.73	45.93	45.93	-1.73%	67,174
Jul 7, 2025	46.62	47.34	46.62	46.74	46.74	-0.62%	55,477
Jul 4, 2025	47.90	48.00	47.03	47.03	47.03	-1.86%	60,224
Jul 3, 2025	47.68	48.15	47.59	47.92	47.92	3.43%	717,798
Jul 2, 2025	45.25	46.34	45.19	46.33	46.33	2.89%	76,237
Jul 1, 2025	45.00	45.47	44.67	45.03	45.03	0.07%	276,785
Jun 30, 2025	44.30	47.22	43.62	45.00	45.00	-1.98%	339,905
Jun 27, 2025	45.00	45.99	44.61	45.91	45.91	7.72%	280,087
Jun 26, 2025	43.59	43.59	42.62	42.62	42.62	-2.45%	116,513
Jun 25, 2025	44.30	44.39	43.69	43.69	43.69	-1.24%	134,026
Jun 24, 2025	44.37	44.80	44.09	44.24	44.24	1.94%	93,338
Jun 23, 2025	42.99	43.46	42.76	43.40	43.40	1.62%	60,500
Jun 20, 2025	42.82	43.31	42.71	42.71	42.71	-0.54%	161,421
Jun 19, 2025	43.50	43.50	42.89	42.94	42.94	-3.00%	114,333
Jun 18, 2025	44.29	44.46	43.93	44.27	44.27	0.25%	64,291
Jun 17, 2025	43.89	44.51	43.84	44.16	44.16	0.62%	51,708
Jun 16, 2025	43.37	44.11	43.37	43.89	43.89	1.34%	44,101
Jun 13, 2025	44.00	44.14	43.18	43.31	43.31	-0.92%	68,792
Jun 12, 2025	44.15	44.28	43.70	43.71	43.71	-0.70%	188,744
Jun 11, 2025	43.98	44.27	43.88	44.02	44.02	1.10%	62,971
Jun 10, 2025	43.48	43.98	43.34	43.54	43.54	1.26%	84,043
Jun 6, 2025	42.56	43.18	42.56	43.00	43.00	1.68%	38,366
Jun 5, 2025	42.02	42.35	41.69	42.29	42.29	-2.38%	110,985
Jun 4, 2025	42.62	43.32	42.52	43.32	43.32	5.56%	303,645
Jun 3, 2025	41.08	41.52	40.74	41.04	41.04	-0.07%	98,762
Jun 2, 2025	42.00	42.05	41.06	41.07	41.07	-4.78%	277,623
May 30, 2025	43.08	43.14	42.70	43.13	43.13	-2.97%	87,815