Alcoa Corporation (LON:0HCB)
London · Delayed Price · Currency is GBP · Price in USD 29.61
+0.13 (0.44%)
At close: Aug 22, 2025
Alcoa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2025 | 30.80 | 31.94 | 30.75 | 31.81 | 31.70 | 3.24% | 37,554 |
| Jul 9, 2025 | 30.74 | 30.95 | 30.36 | 30.81 | 30.70 | -0.17% | 15,394 |
| Jul 8, 2025 | 30.02 | 30.95 | 30.00 | 30.86 | 30.76 | 3.56% | 36,960 |
| Jul 7, 2025 | 30.81 | 30.89 | 29.78 | 29.80 | 29.70 | -4.55% | 16,029 |
| Jul 3, 2025 | 31.58 | 31.60 | 31.16 | 31.22 | 31.12 | 0.41% | 44,753 |
| Jul 2, 2025 | 30.33 | 31.62 | 30.33 | 31.10 | 30.99 | 2.73% | 65,333 |
| Jul 1, 2025 | 29.65 | 30.68 | 29.59 | 30.27 | 30.17 | 3.47% | 30,973 |
| Jun 30, 2025 | 28.51 | 29.99 | 28.51 | 29.25 | 29.15 | 3.93% | 6,956 |
| Jun 27, 2025 | 30.08 | 30.18 | 27.79 | 28.15 | 28.05 | -5.97% | 38,464 |
| Jun 26, 2025 | 28.29 | 30.23 | 28.01 | 29.93 | 29.83 | 5.85% | 33,183 |
| Jun 25, 2025 | 28.55 | 28.98 | 28.24 | 28.28 | 28.19 | -2.11% | 79,549 |
| Jun 24, 2025 | 28.97 | 29.14 | 28.23 | 28.89 | 28.79 | 2.43% | 65,425 |
| Jun 23, 2025 | 27.50 | 28.42 | 27.50 | 28.21 | 28.11 | 0.86% | 37,254 |
| Jun 20, 2025 | 27.89 | 28.68 | 27.85 | 27.97 | 27.87 | -2.04% | 4,813 |
| Jun 18, 2025 | 28.98 | 28.98 | 28.19 | 28.55 | 28.45 | -1.17% | 31,908 |
| Jun 17, 2025 | 28.93 | 29.36 | 28.81 | 28.89 | 28.79 | -0.19% | 13,905 |
| Jun 16, 2025 | 28.60 | 29.08 | 28.55 | 28.94 | 28.84 | 2.66% | 47,008 |
| Jun 13, 2025 | 28.15 | 28.64 | 28.05 | 28.19 | 28.10 | -1.72% | 11,715 |
| Jun 12, 2025 | 28.52 | 28.84 | 28.00 | 28.68 | 28.59 | -0.42% | 5,731 |