Alcoa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	33.20	33.52	33.20	32.45	32.45	1.45%	185
Oct 31, 2025	31.89	31.89	31.89	31.98	31.89	-1.71%	-
Oct 30, 2025	33.00	33.00	32.20	32.54	32.45	-4.81%	257
Oct 29, 2025	34.22	34.22	34.22	34.18	34.09	0.51%	40
Oct 28, 2025	33.49	34.22	33.48	34.01	33.91	-0.86%	229
Oct 27, 2025	34.06	34.68	34.06	34.30	34.21	0.53%	259
Oct 24, 2025	33.50	33.58	33.36	34.12	34.03	-2.04%	419
Oct 23, 2025	34.74	34.74	34.74	34.83	34.74	11.47%	-
Oct 22, 2025	32.40	32.40	31.67	31.25	31.16	-1.75%	100
Oct 21, 2025	32.24	32.24	31.88	31.80	31.71	-0.55%	2
Oct 20, 2025	31.26	31.28	31.26	31.98	31.89	3.30%	225
Oct 17, 2025	30.60	30.78	30.60	30.96	30.87	-3.19%	414
Oct 16, 2025	31.72	31.72	31.72	31.98	31.89	2.66%	16
Oct 15, 2025	31.35	31.35	31.35	31.15	31.06	1.24%	49
Oct 14, 2025	30.38	30.38	30.38	30.77	30.68	-2.64%	18
Oct 13, 2025	31.51	31.51	31.51	31.60	31.51	2.22%	-
Oct 10, 2025	31.83	31.83	31.27	30.92	30.83	-5.21%	252
Oct 9, 2025	32.25	32.36	32.07	32.62	32.53	3.21%	132
Oct 8, 2025	31.44	32.07	31.44	31.60	31.51	6.04%	728
Oct 7, 2025	29.72	29.72	29.72	29.80	29.72	1.02%	-
Oct 6, 2025	29.43	29.43	29.43	29.50	29.42	-0.56%	32
Oct 3, 2025	29.54	29.54	29.54	29.67	29.59	1.06%	100
Oct 2, 2025	28.59	28.59	28.59	29.36	29.28	2.10%	100
Oct 1, 2025	29.00	29.00	29.00	28.75	28.67	5.22%	20
Sep 30, 2025	28.72	28.72	28.70	27.33	27.25	-4.56%	120
Sep 29, 2025	28.32	28.32	28.32	28.63	28.55	3.26%	125
Sep 26, 2025	27.65	27.65	27.65	27.73	27.65	3.99%	-
Sep 25, 2025	26.59	26.59	26.59	26.66	26.59	-1.61%	-
Sep 24, 2025	27.02	27.02	27.02	27.10	27.02	-0.33%	-
Sep 23, 2025	27.86	27.86	27.86	27.19	27.11	-0.86%	32
Sep 22, 2025	27.31	27.31	27.31	27.42	27.35	-0.96%	111
Sep 19, 2025	27.61	27.61	27.61	27.69	27.61	-0.52%	-
Sep 18, 2025	27.76	27.76	27.76	27.83	27.76	-0.89%	-
Sep 17, 2025	28.20	28.20	28.20	28.08	28.00	-0.83%	8
Sep 16, 2025	28.30	28.30	28.30	28.32	28.24	-1.24%	38
Sep 15, 2025	28.38	28.38	28.37	28.67	28.59	2.08%	800
Sep 12, 2025	27.89	27.89	27.58	28.09	28.01	4.11%	234
Sep 11, 2025	26.90	26.90	26.90	26.98	26.90	0.28%	-
Sep 10, 2025	26.83	26.83	26.83	26.90	26.83	-1.19%	-
Sep 9, 2025	27.15	27.15	27.15	27.23	27.15	-0.07%	-
Sep 8, 2025	27.17	27.17	27.17	27.25	27.17	2.33%	-
Sep 5, 2025	26.55	26.55	26.55	26.63	26.55	0.30%	-
Sep 4, 2025	26.47	26.47	26.47	26.55	26.47	0.87%	-
Sep 3, 2025	26.61	26.61	26.30	26.32	26.24	0.92%	169
Sep 2, 2025	26.00	26.00	26.00	26.08	26.00	-4.85%	-
Sep 1, 2025	27.33	27.33	27.33	27.41	27.33	-0.51%	-
Aug 29, 2025	27.47	27.47	27.47	27.55	27.47	2.19%	-
Aug 28, 2025	27.47	27.47	27.47	26.96	26.88	-0.79%	73
Aug 27, 2025	27.42	27.42	27.42	27.17	27.10	-1.09%	40
Aug 26, 2025	27.40	27.40	27.40	27.47	27.40	0.94%	-