Alcoa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	45.60	46.05	45.37	45.47	45.47	0.87%	1,400
Dec 22, 2025	43.87	45.08	43.87	45.08	45.08	4.16%	700
Dec 19, 2025	41.00	43.28	41.00	43.28	43.28	4.57%	-
Dec 18, 2025	39.93	41.39	39.93	41.39	41.39	3.92%	-
Dec 17, 2025	40.08	40.36	39.83	39.83	39.83	1.56%	-
Dec 16, 2025	38.63	39.22	38.59	39.22	39.22	0.46%	-
Dec 15, 2025	39.48	39.87	39.04	39.04	39.04	-2.08%	350
Dec 12, 2025	40.12	40.35	39.87	39.87	39.87	0.19%	-
Dec 11, 2025	37.86	39.79	37.77	39.79	39.79	7.34%	-
Dec 10, 2025	37.33	37.82	37.07	37.07	37.07	-2.64%	96
Dec 9, 2025	38.19	38.19	37.50	38.08	38.08	1.52%	-
Dec 8, 2025	37.75	37.83	37.51	37.51	37.51	-1.51%	-
Dec 5, 2025	37.84	38.08	37.82	38.08	38.08	0.30%	-
Dec 4, 2025	37.50	37.97	37.20	37.97	37.97	0.16%	700
Dec 3, 2025	35.80	37.91	35.80	37.91	37.91	6.46%	-
Dec 2, 2025	35.75	35.99	35.61	35.61	35.61	-0.84%	-
Dec 1, 2025	35.88	36.07	35.85	35.91	35.91	-0.14%	-
Nov 28, 2025	35.79	36.24	35.79	35.96	35.96	0.77%	350
Nov 27, 2025	35.69	35.70	35.68	35.68	35.68	-0.39%	-
Nov 26, 2025	34.10	35.82	34.10	35.82	35.82	5.32%	350
Nov 25, 2025	33.41	34.01	33.38	34.01	34.01	2.09%	-
Nov 24, 2025	31.86	33.32	31.86	33.32	33.32	6.25%	-
Nov 21, 2025	30.98	31.36	30.94	31.36	31.36	-2.65%	-
Nov 20, 2025	32.34	32.68	32.21	32.21	32.21	1.61%	350
Nov 19, 2025	31.51	31.76	31.51	31.70	31.70	0.13%	-
Nov 18, 2025	30.50	31.66	30.50	31.66	31.66	0.44%	550
Nov 17, 2025	32.44	32.54	31.52	31.52	31.52	-3.62%	-
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	34.78	11.51%	350
Oct 22, 2025	32.16	32.50	31.28	31.28	31.19	-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%	-