Alcoa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	43.93	43.93	43.93	43.93	-	3.74%	-
Dec 19, 2025	40.72	42.34	40.72	42.34	42.34	4.94%	149
Dec 18, 2025	39.40	40.35	39.40	40.35	40.35	0.40%	500
Dec 17, 2025	39.83	40.19	39.83	40.19	40.19	3.16%	30
Dec 16, 2025	38.33	38.96	38.33	38.96	38.96	0.15%	631
Dec 15, 2025	39.11	39.11	38.90	38.90	38.90	-3.99%	100
Dec 12, 2025	40.01	40.51	40.01	40.51	40.51	1.90%	50
Dec 11, 2025	37.39	39.76	37.39	39.76	39.76	7.16%	214
Dec 10, 2025	37.15	37.15	37.10	37.10	37.10	-2.43%	100
Dec 9, 2025	37.91	38.20	37.79	38.03	38.03	1.14%	666
Dec 8, 2025	37.45	37.60	37.45	37.60	37.60	-0.69%	400
Dec 5, 2025	37.69	37.86	37.69	37.86	37.86	1.11%	1,968
Dec 4, 2025	37.44	37.44	37.44	37.44	37.44	-2.12%	-
Dec 3, 2025	35.50	38.25	35.50	38.25	38.25	8.08%	1,150
Dec 2, 2025	35.39	35.39	35.39	35.39	35.39	-0.66%	-
Dec 1, 2025	35.63	35.63	35.63	35.63	35.63	-0.77%	-
Nov 28, 2025	35.61	35.90	35.61	35.90	35.90	1.40%	400
Nov 27, 2025	35.57	35.57	35.41	35.41	35.41	-1.65%	111
Nov 26, 2025	33.76	36.00	33.76	36.00	36.00	5.54%	455
Nov 25, 2025	33.18	34.11	33.18	34.11	34.11	4.09%	319
Nov 24, 2025	31.40	32.77	31.40	32.77	32.77	6.90%	100
Nov 21, 2025	30.66	30.66	30.66	30.66	30.66	-4.95%	-
Nov 20, 2025	32.25	32.25	32.25	32.25	32.25	0.75%	-
Nov 19, 2025	31.33	32.01	31.33	32.01	32.01	4.51%	110
Nov 18, 2025	30.21	30.88	30.21	30.63	30.63	0.43%	570
Nov 17, 2025	32.34	32.54	30.50	30.50	30.50	-6.77%	580
Nov 14, 2025	33.04	33.04	32.72	32.72	32.72	-4.94%	265
Nov 13, 2025	34.42	34.42	34.42	34.42	34.42	0.66%	-
Nov 12, 2025	32.39	34.19	32.39	34.19	34.19	4.14%	35
Nov 11, 2025	33.76	33.76	32.83	32.83	32.83	-2.23%	622
Nov 10, 2025	32.43	33.58	32.43	33.58	33.58	5.12%	130
Nov 7, 2025	31.68	31.95	31.68	31.95	31.95	1.17%	50
Nov 6, 2025	31.09	31.66	31.09	31.58	31.58	2.25%	815
Nov 5, 2025	30.66	30.88	30.66	30.88	30.88	-0.95%	375
Nov 4, 2025	31.18	31.18	31.18	31.18	31.18	-2.71%	-
Nov 3, 2025	31.43	32.05	31.43	32.05	31.96	0.22%	150
Oct 31, 2025	31.90	31.98	31.90	31.98	31.89	-0.50%	50
Oct 30, 2025	33.44	33.44	32.14	32.14	32.05	-5.29%	100
Oct 29, 2025	33.93	33.93	33.93	33.93	33.84	0.62%	-
Oct 28, 2025	34.25	34.25	33.72	33.72	33.63	-2.32%	280
Oct 27, 2025	34.01	34.52	34.01	34.52	34.43	0.94%	100
Oct 24, 2025	33.32	34.20	33.25	34.20	34.11	-2.29%	918
Oct 23, 2025	30.80	35.00	30.80	35.00	34.91	9.05%	1,200
Oct 22, 2025	31.98	32.10	31.98	32.10	32.01	-3.86%	115
Oct 21, 2025	33.54	33.54	33.27	33.39	33.29	7.04%	1,540
Oct 20, 2025	30.79	31.19	30.79	31.19	31.11	1.86%	1,000
Oct 17, 2025	30.95	30.95	30.07	30.62	30.54	-4.91%	1,189
Oct 16, 2025	31.03	32.20	31.03	32.20	32.11	4.17%	150
Oct 15, 2025	30.91	30.91	30.91	30.91	30.83	1.19%	-
Oct 14, 2025	30.80	30.80	30.55	30.55	30.46	-2.41%	140