Alcoa Corporation (LON:0HCB)
London · Delayed Price · Currency is GBP · Price in USD 32.50
-0.35 (-1.07%)
At close: Sep 19, 2025
Alcoa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 32.95 | 33.00 | 32.30 | 32.50 | 32.50 | -1.07% | 44,763 |
| Sep 18, 2025 | 32.90 | 33.40 | 32.66 | 32.85 | 32.85 | -3.72% | 20,169 |
| Sep 17, 2025 | 33.32 | 34.12 | 32.92 | 34.12 | 34.12 | 1.45% | 40,410 |
| Sep 16, 2025 | 33.77 | 34.07 | 33.14 | 33.63 | 33.63 | 0.20% | 31,640 |
| Sep 15, 2025 | 33.01 | 34.05 | 33.01 | 33.56 | 33.56 | 0.89% | 35,066 |
| Sep 12, 2025 | 32.59 | 33.40 | 32.07 | 33.27 | 33.27 | 4.27% | 89,646 |
| Sep 11, 2025 | 31.16 | 32.01 | 30.74 | 31.90 | 31.90 | 1.82% | 43,776 |
| Sep 10, 2025 | 31.54 | 32.07 | 31.17 | 31.33 | 31.33 | -0.64% | 14,099 |
| Sep 9, 2025 | 32.50 | 32.90 | 31.46 | 31.54 | 31.54 | -0.86% | 39,315 |
| Sep 8, 2025 | 31.89 | 32.13 | 30.87 | 31.81 | 31.81 | 0.04% | 59,281 |
| Sep 5, 2025 | 31.38 | 32.00 | 31.01 | 31.80 | 31.80 | 2.64% | 65,221 |
| Sep 4, 2025 | 31.08 | 31.13 | 30.63 | 30.98 | 30.98 | -0.94% | 34,934 |
| Sep 3, 2025 | 30.60 | 31.42 | 30.14 | 31.28 | 31.28 | 1.44% | 44,430 |
| Sep 2, 2025 | 32.62 | 33.27 | 30.22 | 30.83 | 30.83 | -4.14% | 81,270 |
| Aug 29, 2025 | 31.77 | 32.46 | 31.65 | 32.16 | 32.16 | 1.69% | 15,854 |
| Aug 28, 2025 | 31.48 | 32.22 | 31.36 | 31.63 | 31.63 | -0.34% | 72,641 |
| Aug 27, 2025 | 31.65 | 31.95 | 31.03 | 31.74 | 31.74 | -0.89% | 69,822 |
| Aug 26, 2025 | 31.63 | 32.38 | 31.28 | 32.02 | 32.02 | 0.30% | 21,147 |
| Aug 25, 2025 | 31.62 | 32.02 | 31.16 | 31.93 | 31.93 | - | 35,127 |
| Aug 22, 2025 | 29.70 | 31.93 | 29.44 | 31.93 | 31.93 | 8.29% | 29,097 |
| Aug 21, 2025 | 29.40 | 29.62 | 29.00 | 29.48 | 29.48 | 0.26% | 29,823 |
| Aug 20, 2025 | 29.55 | 29.84 | 29.14 | 29.41 | 29.41 | -1.45% | 26,641 |
| Aug 19, 2025 | 29.57 | 30.09 | 29.50 | 29.84 | 29.84 | 0.55% | 22,804 |
| Aug 18, 2025 | 31.43 | 31.44 | 29.68 | 29.68 | 29.68 | -5.00% | 45,650 |
| Aug 15, 2025 | 31.82 | 31.82 | 30.99 | 31.24 | 31.24 | 0.93% | 38,600 |
| Aug 14, 2025 | 31.60 | 31.80 | 30.54 | 30.95 | 30.95 | -1.25% | 29,840 |
| Aug 13, 2025 | 31.69 | 31.74 | 31.08 | 31.34 | 31.34 | 0.81% | 34,610 |
| Aug 12, 2025 | 29.33 | 31.29 | 29.33 | 31.09 | 31.09 | 5.50% | 14,293 |
| Aug 11, 2025 | 30.56 | 30.56 | 29.46 | 29.47 | 29.37 | -2.13% | 56,668 |
| Aug 8, 2025 | 30.40 | 30.87 | 29.99 | 30.11 | 30.01 | 0.04% | 43,237 |
| Aug 7, 2025 | 29.80 | 30.20 | 29.06 | 30.10 | 30.00 | 1.07% | 49,464 |
| Aug 6, 2025 | 29.82 | 30.56 | 29.60 | 29.78 | 29.68 | 0.68% | 78,724 |
| Aug 5, 2025 | 29.77 | 29.77 | 28.86 | 29.58 | 29.48 | 1.75% | 28,129 |
| Aug 4, 2025 | 29.05 | 29.28 | 28.54 | 29.07 | 28.97 | 2.51% | 49,703 |
| Aug 1, 2025 | 30.23 | 30.23 | 28.33 | 28.36 | 28.26 | -4.85% | 34,998 |
| Jul 31, 2025 | 30.01 | 30.67 | 29.60 | 29.80 | 29.70 | -1.51% | 63,660 |
| Jul 30, 2025 | 30.70 | 30.80 | 29.85 | 30.26 | 30.16 | -1.14% | 9,209 |
| Jul 29, 2025 | 30.74 | 30.83 | 30.10 | 30.61 | 30.51 | -0.53% | 32,854 |
| Jul 28, 2025 | 31.02 | 31.28 | 30.25 | 30.77 | 30.67 | -0.93% | 42,675 |
| Jul 25, 2025 | 31.79 | 31.79 | 30.40 | 31.06 | 30.96 | -1.31% | 38,432 |
| Jul 24, 2025 | 32.42 | 32.42 | 31.39 | 31.47 | 31.37 | -1.56% | 9,420 |
| Jul 23, 2025 | 32.33 | 32.60 | 31.67 | 31.97 | 31.86 | 1.95% | 27,166 |
| Jul 22, 2025 | 31.01 | 31.94 | 31.01 | 31.36 | 31.25 | 0.61% | 33,136 |
| Jul 21, 2025 | 30.65 | 31.80 | 30.65 | 31.17 | 31.06 | 2.34% | 72,944 |
| Jul 18, 2025 | 29.80 | 30.56 | 29.33 | 30.46 | 30.35 | 2.40% | 11,762 |
| Jul 17, 2025 | 28.66 | 30.34 | 28.28 | 29.74 | 29.64 | 4.30% | 92,175 |
| Jul 16, 2025 | 28.50 | 28.89 | 28.16 | 28.52 | 28.42 | -0.71% | 59,898 |
| Jul 15, 2025 | 29.79 | 30.11 | 28.58 | 28.72 | 28.62 | -2.91% | 54,385 |
| Jul 14, 2025 | 30.91 | 30.95 | 29.22 | 29.58 | 29.48 | -4.18% | 54,723 |
| Jul 11, 2025 | 31.35 | 31.35 | 30.67 | 30.87 | 30.77 | -2.94% | 53,135 |