Alcoa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	38.31	38.31	38.31	38.31	38.31	0.88%	-
Dec 4, 2025	37.18	37.37	37.18	37.98	37.98	0.40%	22
Dec 3, 2025	37.10	37.71	36.98	37.83	37.83	6.19%	536
Dec 2, 2025	35.88	35.88	35.88	35.62	35.62	-0.63%	80
Dec 1, 2025	35.85	35.85	35.85	35.85	35.85	-0.32%	-
Nov 28, 2025	35.30	36.05	35.30	35.96	35.96	1.77%	46
Nov 27, 2025	35.26	35.93	35.26	35.34	35.34	-1.11%	39
Nov 26, 2025	35.73	35.73	35.73	35.73	35.73	4.98%	-
Nov 25, 2025	34.04	34.04	34.04	34.04	34.04	2.15%	-
Nov 24, 2025	33.32	33.32	33.32	33.32	33.32	6.13%	-
Nov 21, 2025	31.40	31.40	31.40	31.40	31.40	-2.58%	-
Nov 20, 2025	32.23	32.23	32.23	32.23	32.23	1.77%	-
Nov 19, 2025	31.67	31.67	31.67	31.67	31.67	-0.06%	-
Nov 18, 2025	31.69	31.69	31.69	31.69	31.69	0.62%	-
Nov 17, 2025	31.49	31.49	31.49	31.49	31.49	-3.74%	-
Nov 14, 2025	32.72	32.72	32.72	32.72	32.72	-2.12%	-
Nov 13, 2025	33.43	33.43	33.43	33.43	33.43	-2.15%	-
Nov 12, 2025	34.16	34.16	34.16	34.16	34.16	4.11%	-
Nov 11, 2025	32.74	32.74	32.74	32.81	32.81	-1.14%	85
Nov 10, 2025	32.93	33.41	32.93	33.19	33.19	5.42%	386
Nov 7, 2025	31.37	31.37	31.37	31.49	31.49	-0.97%	30
Nov 6, 2025	31.80	31.80	31.80	31.80	31.80	2.91%	-
Nov 5, 2025	30.90	30.90	30.90	30.90	30.90	-2.12%	-
Nov 4, 2025	32.78	32.78	32.78	31.57	31.57	-2.71%	45
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	29.58	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