Alcoa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	32.73	32.73	31.84	32.71	32.71	-2.07%	-
Nov 13, 2025	34.57	34.76	33.40	33.40	33.40	-2.57%	179
Nov 12, 2025	32.64	34.28	32.64	34.28	34.28	4.50%	350
Nov 11, 2025	33.62	33.62	32.80	32.80	32.80	-1.40%	-
Nov 10, 2025	32.64	33.36	32.64	33.27	33.27	5.70%	450
Nov 7, 2025	31.88	31.88	31.17	31.47	31.47	-0.35%	-
Nov 6, 2025	31.30	31.62	31.30	31.58	31.58	1.69%	-
Nov 5, 2025	30.78	31.06	30.78	31.06	31.06	-1.79%	-
Nov 4, 2025	31.45	31.62	31.24	31.62	31.62	-0.63%	-
Nov 3, 2025	31.82	31.82	31.82	31.82	31.73	-0.53%	-
Oct 31, 2025	32.14	32.14	31.90	31.99	31.90	-1.58%	3
Oct 30, 2025	33.76	33.83	32.06	32.51	32.42	-4.93%	4
Oct 29, 2025	34.48	34.48	33.82	34.19	34.10	0.47%	3
Oct 28, 2025	33.89	34.16	33.64	34.03	33.94	-0.76%	455
Oct 27, 2025	34.21	34.62	34.18	34.29	34.20	0.28%	440
Oct 24, 2025	33.75	34.20	32.77	34.20	34.10	-1.96%	700
Oct 23, 2025	30.99	34.88	30.99	34.88	34.79	11.51%	350
Oct 22, 2025	32.16	32.50	31.28	31.28	31.20	-1.81%	134
Oct 21, 2025	33.68	33.78	31.86	31.86	31.77	-0.38%	350
Oct 20, 2025	31.00	31.98	31.00	31.98	31.89	3.41%	-
Oct 17, 2025	30.80	31.21	30.23	30.92	30.84	-3.25%	861
Oct 16, 2025	31.44	31.96	31.42	31.96	31.87	2.73%	-
Oct 15, 2025	30.89	31.28	30.89	31.11	31.03	1.04%	-
Oct 14, 2025	30.77	30.90	30.72	30.79	30.71	-2.59%	-
Oct 13, 2025	30.81	31.61	30.81	31.61	31.52	2.31%	-
Oct 10, 2025	32.00	32.28	30.90	30.90	30.81	-5.27%	-
Oct 9, 2025	31.97	32.66	31.97	32.62	32.53	3.31%	120
Oct 8, 2025	30.63	31.61	30.63	31.57	31.48	5.98%	-
Oct 7, 2025	28.91	29.79	28.91	29.79	29.71	1.05%	25
Oct 6, 2025	29.64	30.14	29.48	29.48	29.40	-0.56%	25
Oct 3, 2025	29.63	29.89	29.63	29.65	29.56	1.19%	-
Oct 2, 2025	28.83	29.30	28.83	29.30	29.22	2.00%	-
Oct 1, 2025	27.69	28.72	27.69	28.72	28.64	5.11%	-
Sep 30, 2025	28.56	28.62	27.33	27.33	27.25	-4.59%	-
Sep 29, 2025	28.20	28.64	28.20	28.64	28.56	2.98%	792
Sep 26, 2025	27.10	27.81	26.99	27.81	27.73	4.14%	-
Sep 25, 2025	26.79	27.05	26.67	26.71	26.63	-1.37%	200
Sep 24, 2025	26.94	27.10	26.85	27.08	27.00	-0.50%	-
Sep 23, 2025	27.64	27.76	27.21	27.21	27.14	-1.09%	-
Sep 22, 2025	27.63	27.76	27.04	27.51	27.44	-0.43%	-
Sep 19, 2025	27.83	27.91	27.63	27.63	27.56	-0.68%	-
Sep 18, 2025	27.91	28.11	27.82	27.82	27.74	-0.98%	-
Sep 17, 2025	28.21	28.21	27.81	28.10	28.02	-0.55%	-
Sep 16, 2025	28.59	28.76	28.25	28.25	28.17	-1.41%	10
Sep 15, 2025	28.46	28.78	28.45	28.66	28.58	1.92%	-
Sep 12, 2025	27.66	28.12	27.62	28.12	28.04	4.19%	396
Sep 11, 2025	26.56	26.99	26.43	26.99	26.91	0.19%	-
Sep 10, 2025	26.83	26.95	26.56	26.94	26.86	-0.94%	-
Sep 9, 2025	27.24	27.49	27.19	27.19	27.12	-0.46%	396
Sep 8, 2025	27.13	27.32	27.13	27.32	27.24	2.71%	-