Alcoa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2025	47.07	47.21	47.00	47.21	-	-2.74%	1,868,245
Sep 2, 2025	48.51	48.73	48.26	48.54	48.54	0.31%	107,259
Sep 1, 2025	48.52	49.09	48.08	48.39	48.39	-0.72%	50,108
Aug 29, 2025	48.51	49.01	48.34	48.74	48.74	0.47%	131,815
Aug 28, 2025	48.74	49.08	48.51	48.51	48.51	-1.04%	60,048
Aug 27, 2025	49.03	49.21	48.70	49.02	49.02	1.28%	88,834
Aug 26, 2025	48.74	49.13	48.36	48.40	48.40	-0.90%	381,443
Aug 25, 2025	48.90	49.07	48.22	48.84	48.84	6.61%	125,407
Aug 22, 2025	46.16	46.18	45.75	45.81	45.81	-0.02%	47,733
Aug 21, 2025	46.08	46.08	45.47	45.82	45.82	-0.78%	84,577
Aug 20, 2025	45.94	46.44	45.86	46.18	46.18	1.67%	68,796
Aug 19, 2025	45.65	45.85	45.26	45.42	45.42	-5.37%	81,874
Aug 18, 2025	47.92	48.36	47.78	48.00	48.00	-1.86%	49,677
Aug 15, 2025	48.51	48.91	48.48	48.91	48.91	0.95%	126,113
Aug 14, 2025	48.85	49.00	48.19	48.45	48.45	-0.02%	47,613
Aug 13, 2025	47.75	48.83	47.67	48.46	48.46	7.02%	85,798
Aug 12, 2025	45.44	45.94	45.13	45.28	45.28	-3.52%	139,598
Aug 11, 2025	46.70	47.36	46.07	46.93	46.93	0.45%	145,863
Aug 8, 2025	45.77	46.85	45.77	46.72	46.56	1.57%	45,044
Aug 7, 2025	45.95	46.23	45.66	46.00	45.85	-0.97%	392,542
Aug 6, 2025	46.16	46.67	46.02	46.45	46.30	1.09%	194,047
Aug 5, 2025	45.65	46.49	45.57	45.95	45.80	2.36%	321,820
Aug 4, 2025	44.60	44.89	44.27	44.89	44.74	-3.79%	241,848
Aug 1, 2025	46.96	47.41	46.37	46.66	46.51	-0.13%	207,559
Jul 31, 2025	46.28	46.92	46.28	46.72	46.56	-0.81%	313,525
Jul 30, 2025	46.62	47.23	46.59	47.10	46.94	0.28%	42,836
Jul 29, 2025	47.00	47.18	46.77	46.97	46.81	-0.36%	50,173
Jul 28, 2025	47.15	47.40	46.79	47.14	46.98	-2.02%	194,494
Jul 25, 2025	48.90	48.90	47.94	48.11	47.95	-1.92%	101,846
Jul 24, 2025	48.90	49.30	48.43	49.05	48.89	0.31%	186,822
Jul 23, 2025	48.60	50.25	48.60	48.90	48.74	2.30%	229,227
Jul 22, 2025	47.94	48.06	47.42	47.80	47.64	1.16%	78,951
Jul 21, 2025	46.30	47.30	46.25	47.25	47.09	3.10%	123,091
Jul 18, 2025	45.05	46.18	45.05	45.83	45.68	2.90%	46,358
Jul 17, 2025	43.90	45.13	43.65	44.54	44.39	1.71%	87,305
Jul 16, 2025	43.85	44.05	43.50	43.79	43.64	-3.42%	65,942
Jul 15, 2025	45.50	45.53	45.06	45.34	45.19	-2.09%	41,249
Jul 14, 2025	46.64	47.10	46.31	46.31	46.16	-2.16%	76,984
Jul 11, 2025	47.75	48.04	47.18	47.33	47.17	1.11%	73,598
Jul 10, 2025	47.17	47.22	46.55	46.81	46.65	-0.23%	45,886
Jul 9, 2025	46.40	47.21	46.40	46.92	46.76	2.16%	65,344
Jul 8, 2025	46.16	46.35	45.73	45.93	45.78	-1.73%	67,174
Jul 7, 2025	46.62	47.34	46.62	46.74	46.58	-0.62%	55,477
Jul 4, 2025	47.90	48.00	47.03	47.03	46.87	-1.86%	60,224
Jul 3, 2025	47.68	48.15	47.59	47.92	47.76	3.43%	717,798
Jul 2, 2025	45.25	46.34	45.19	46.33	46.18	2.89%	76,237
Jul 1, 2025	45.00	45.47	44.67	45.03	44.88	0.07%	276,785
Jun 30, 2025	44.30	47.22	43.62	45.00	44.85	-1.98%	339,905
Jun 27, 2025	45.00	45.99	44.61	45.91	45.76	7.72%	280,087
Jun 26, 2025	43.59	43.59	42.62	42.62	42.48	-2.45%	116,513