Alcoa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	44.00	44.48	44.00	44.48	-	2.71%	958
Dec 19, 2025	41.44	43.31	41.44	43.31	43.31	4.61%	2,676
Dec 18, 2025	40.00	41.40	39.74	41.40	41.40	4.22%	2,533
Dec 17, 2025	40.00	40.34	39.72	39.72	39.72	1.59%	229
Dec 16, 2025	38.75	39.58	38.32	39.10	39.10	0.51%	1,308
Dec 15, 2025	39.64	39.72	38.90	38.90	38.90	-2.21%	662
Dec 12, 2025	40.02	40.86	39.72	39.78	39.78	4.97%	297
Dec 11, 2025	37.90	37.90	37.90	37.90	37.90	2.61%	31
Dec 10, 2025	37.50	37.50	36.93	36.93	36.93	-3.21%	200
Dec 9, 2025	37.88	38.16	37.58	38.16	38.16	1.72%	511
Dec 8, 2025	37.51	37.51	37.51	37.51	37.51	-1.64%	79
Dec 5, 2025	38.04	38.34	37.92	38.14	38.14	0.55%	488
Dec 4, 2025	37.09	37.93	37.08	37.93	37.93	2.50%	705
Dec 3, 2025	35.87	37.00	35.85	37.00	37.00	3.67%	669
Dec 2, 2025	35.96	35.96	35.69	35.69	35.69	-0.65%	236
Dec 1, 2025	35.76	35.96	35.68	35.93	35.93	-0.01%	601
Nov 28, 2025	35.94	36.04	35.83	35.93	35.93	0.73%	422
Nov 27, 2025	35.26	35.67	35.10	35.67	35.67	-0.56%	280
Nov 26, 2025	34.31	35.87	34.31	35.87	35.87	5.42%	175
Nov 25, 2025	33.49	34.22	33.49	34.03	34.03	2.24%	221
Nov 24, 2025	31.71	33.28	31.63	33.28	33.28	5.87%	1,206
Nov 21, 2025	30.96	31.44	30.65	31.44	31.44	-2.28%	1,503
Nov 20, 2025	32.26	33.00	32.17	32.17	32.17	1.72%	235
Nov 19, 2025	31.67	32.10	31.63	31.63	31.63	-0.06%	279
Nov 18, 2025	30.48	31.65	30.48	31.65	31.65	0.46%	2,038
Nov 17, 2025	32.50	32.50	31.41	31.50	31.50	-3.70%	499
Nov 14, 2025	32.38	32.71	32.10	32.71	32.71	-2.08%	727
Nov 13, 2025	34.80	34.82	33.41	33.41	33.41	-2.69%	9,292
Nov 12, 2025	32.60	34.33	32.60	34.33	34.33	4.94%	707
Nov 11, 2025	33.67	33.67	32.50	32.72	32.72	-1.80%	3,614
Nov 10, 2025	32.58	33.72	32.58	33.32	33.32	5.83%	4,617
Nov 7, 2025	31.74	31.74	31.18	31.48	31.48	-0.30%	2,022
Nov 6, 2025	31.30	32.08	31.30	31.58	31.58	1.89%	2,274
Nov 5, 2025	30.80	31.16	30.80	30.99	30.99	-1.93%	182
Nov 4, 2025	31.36	31.88	31.05	31.60	31.60	-1.42%	3,551
Nov 3, 2025	31.41	32.28	31.41	32.06	31.97	0.38%	1,607
Oct 31, 2025	32.12	32.12	31.68	31.94	31.85	-1.45%	968
Oct 30, 2025	33.44	33.44	32.10	32.41	32.32	-5.41%	329
Oct 29, 2025	34.32	34.35	34.20	34.26	34.17	0.85%	370
Oct 28, 2025	34.13	34.24	33.50	33.97	33.88	-0.90%	829
Oct 27, 2025	34.57	34.98	34.20	34.28	34.19	0.35%	398
Oct 24, 2025	33.39	34.16	32.98	34.16	34.07	-2.09%	2,463
Oct 23, 2025	31.28	35.27	31.28	34.89	34.80	11.74%	634
Oct 22, 2025	32.09	32.43	31.23	31.23	31.14	-2.10%	604
Oct 21, 2025	33.25	34.15	31.26	31.90	31.81	-0.34%	9,284
Oct 20, 2025	31.02	32.01	31.02	32.01	31.92	3.43%	665
Oct 17, 2025	30.73	31.38	30.16	30.95	30.86	-3.63%	5,980
Oct 16, 2025	31.38	32.34	31.38	32.11	32.02	3.61%	3,313
Oct 15, 2025	31.18	31.31	30.99	30.99	30.91	0.26%	1,123
Oct 14, 2025	30.91	30.96	30.49	30.91	30.83	-2.40%	2,446