Alcoa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	55.55	55.68	54.67	55.17	55.17	0.66%	63,277
Nov 5, 2025	54.48	54.90	54.14	54.81	54.81	-3.88%	105,302
Nov 4, 2025	56.37	57.59	56.30	57.02	57.02	0.92%	182,886
Nov 3, 2025	56.70	57.00	56.37	56.50	56.50	-0.30%	89,430
Oct 31, 2025	56.49	57.38	56.47	56.67	56.57	-4.90%	205,436
Oct 30, 2025	59.70	60.35	59.23	59.59	59.48	-0.77%	212,566
Oct 29, 2025	59.89	60.27	59.68	60.05	59.89	-1.22%	160,679
Oct 28, 2025	60.50	61.10	60.36	60.79	60.63	0.65%	860,024
Oct 27, 2025	60.17	60.69	60.03	60.40	60.24	1.51%	1,789,622
Oct 24, 2025	61.20	61.60	57.28	59.50	59.34	6.50%	466,146
Oct 23, 2025	54.41	56.06	54.29	55.87	55.72	-2.67%	177,812
Oct 22, 2025	57.38	57.84	57.00	57.40	57.24	-3.82%	94,155
Oct 21, 2025	59.78	60.83	59.55	59.68	59.52	7.49%	392,387
Oct 20, 2025	55.61	55.69	55.10	55.52	55.37	-1.30%	80,998
Oct 17, 2025	56.67	57.02	56.25	56.25	56.10	-	99,650
Oct 16, 2025	56.20	56.69	55.82	56.25	56.10	0.81%	164,507
Oct 15, 2025	55.36	55.80	55.10	55.80	55.65	-0.18%	129,308
Oct 14, 2025	55.23	56.14	55.23	55.90	55.75	1.86%	59,948
Oct 13, 2025	54.90	55.47	54.40	54.88	54.73	-1.81%	56,235
Oct 10, 2025	56.32	56.59	55.89	55.89	55.74	-0.73%	214,475
Oct 9, 2025	56.66	57.05	55.90	56.30	56.15	4.03%	171,136
Oct 8, 2025	53.65	54.12	53.46	54.12	53.97	5.60%	128,334
Oct 7, 2025	51.18	51.34	50.75	51.25	51.11	-2.14%	106,308
Oct 6, 2025	52.63	52.63	52.17	52.37	52.23	-0.11%	109,538
Oct 5, 2025	52.63	52.63	52.40	52.43	52.29	-0.38%	73,996
Oct 3, 2025	52.22	53.10	52.22	52.63	52.49	2.51%	131,696
Oct 2, 2025	50.87	51.88	50.87	51.34	51.20	3.72%	96,559
Oct 1, 2025	50.01	50.01	49.41	49.50	49.37	-2.14%	126,074
Sep 30, 2025	50.99	51.80	50.31	50.58	50.45	0.46%	219,020
Sep 29, 2025	49.50	50.42	49.50	50.35	50.22	3.90%	67,108
Sep 26, 2025	48.00	48.46	47.76	48.46	48.33	-0.04%	160,685
Sep 25, 2025	47.19	48.48	47.16	48.48	48.35	2.21%	291,786
Sep 24, 2025	47.52	47.91	47.40	47.43	47.30	-3.58%	274,966
Sep 23, 2025	49.13	49.53	49.13	49.19	49.06	-	50,664
Sep 22, 2025	49.25	49.60	49.11	49.19	49.06	-0.65%	33,657
Sep 19, 2025	49.79	49.97	49.51	49.51	49.38	-0.24%	240,932
Sep 18, 2025	49.67	49.85	49.21	49.63	49.50	-0.60%	126,854
Sep 17, 2025	50.35	50.35	49.80	49.93	49.80	-1.19%	264,094
Sep 16, 2025	50.50	50.53	50.06	50.53	50.40	0.04%	47,246
Sep 15, 2025	49.53	50.55	49.53	50.51	50.38	3.08%	110,713
Sep 12, 2025	48.07	49.00	48.04	49.00	48.87	4.72%	157,131
Sep 11, 2025	46.52	46.94	46.50	46.79	46.67	-1.16%	219,853
Sep 10, 2025	47.65	47.65	47.22	47.34	47.21	-1.85%	162,853
Sep 9, 2025	48.50	49.00	48.18	48.23	48.10	-0.56%	92,303
Sep 8, 2025	48.35	48.71	48.19	48.50	48.37	1.17%	137,612
Sep 5, 2025	47.32	48.11	47.24	47.94	47.81	1.57%	1,392,039
Sep 4, 2025	47.05	47.76	47.05	47.20	47.07	1.64%	1,759,998
Sep 3, 2025	47.07	47.38	46.44	46.44	46.32	-4.33%	1,911,008
Sep 2, 2025	48.51	48.73	48.26	48.54	48.41	0.31%	107,525
Sep 1, 2025	48.52	49.09	48.08	48.39	48.26	-0.72%	50,108