Alcoa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	23.80	24.65	23.06	23.32	23.32	-6.98%	13,620,418
Apr 16, 2025	24.17	25.26	24.16	25.07	25.07	1.58%	9,150,615
Apr 15, 2025	24.51	25.37	24.44	24.68	24.68	-1.32%	4,226,924
Apr 14, 2025	25.52	25.91	24.62	25.01	25.01	1.05%	5,833,825
Apr 11, 2025	24.22	25.01	23.86	24.75	24.75	4.21%	7,485,991
Apr 10, 2025	24.56	24.71	22.48	23.75	23.75	-8.16%	11,076,580
Apr 9, 2025	22.13	26.67	21.53	25.86	25.86	14.58%	13,028,208
Apr 8, 2025	25.22	25.88	22.10	22.57	22.57	-8.21%	8,923,904
Apr 7, 2025	23.92	26.26	23.02	24.59	24.59	-0.89%	7,461,959
Apr 4, 2025	26.28	26.54	23.62	24.81	24.81	-9.22%	13,147,207
Apr 3, 2025	28.85	28.99	27.13	27.33	27.33	-11.38%	9,025,452
Apr 2, 2025	29.58	31.09	29.45	30.84	30.84	2.32%	6,289,774
Apr 1, 2025	30.30	30.54	29.40	30.14	30.14	-1.18%	4,272,462
Mar 31, 2025	29.74	30.63	28.80	30.50	30.50	-0.52%	4,982,209
Mar 28, 2025	32.05	32.18	30.51	30.66	30.66	-4.13%	6,446,552
Mar 27, 2025	32.33	32.85	31.80	31.98	31.98	-4.08%	6,066,832
Mar 26, 2025	34.09	34.45	33.06	33.34	33.34	-1.10%	3,354,333
Mar 25, 2025	33.68	34.53	33.61	33.71	33.71	0.72%	3,650,854
Mar 24, 2025	34.46	34.63	33.31	33.47	33.47	-1.41%	4,809,045
Mar 21, 2025	33.93	34.08	33.45	33.95	33.95	-2.55%	4,720,614
Mar 20, 2025	34.57	35.47	34.37	34.84	34.84	-1.33%	3,102,810
Mar 19, 2025	34.44	35.77	34.15	35.31	35.31	3.94%	4,510,664
Mar 18, 2025	34.59	34.66	32.99	33.97	33.97	-2.36%	5,358,568
Mar 17, 2025	33.68	35.12	33.68	34.79	34.79	3.76%	5,839,340
Mar 14, 2025	33.00	33.61	32.59	33.53	33.53	3.78%	3,837,315
Mar 13, 2025	33.00	34.10	31.96	32.31	32.31	-2.83%	5,503,468
Mar 12, 2025	32.40	33.69	32.13	33.25	33.25	4.04%	4,771,057
Mar 11, 2025	31.20	32.47	31.03	31.96	31.96	3.16%	7,065,485
Mar 10, 2025	32.42	32.57	30.63	30.98	30.98	-5.66%	5,631,412
Mar 7, 2025	32.25	33.38	31.84	32.84	32.84	0.03%	4,178,828
Mar 6, 2025	32.40	33.84	32.28	32.83	32.83	1.39%	5,857,222
Mar 5, 2025	32.48	32.68	31.60	32.38	32.38	3.95%	4,520,540
Mar 4, 2025	31.36	31.86	30.15	31.15	31.15	-0.57%	5,231,801
Mar 3, 2025	34.50	34.51	31.30	31.33	31.23	-5.77%	4,994,462
Feb 28, 2025	33.00	33.36	32.55	33.25	33.14	-0.54%	4,671,800
Feb 27, 2025	33.78	34.23	33.34	33.43	33.32	-0.71%	3,979,252
Feb 26, 2025	34.70	34.81	33.50	33.67	33.56	-2.04%	4,321,350
Feb 25, 2025	35.10	35.10	33.88	34.37	34.26	-1.86%	3,811,392
Feb 24, 2025	34.50	35.78	34.27	35.02	34.91	1.80%	5,964,227
Feb 21, 2025	36.46	36.67	33.95	34.40	34.29	-7.65%	7,218,204
Feb 20, 2025	36.53	37.55	36.26	37.25	37.13	2.96%	5,987,797
Feb 19, 2025	36.46	37.00	36.14	36.18	36.06	-2.24%	3,378,726
Feb 18, 2025	36.27	37.03	35.89	37.01	36.89	2.12%	2,704,391
Feb 14, 2025	37.16	37.47	36.18	36.24	36.12	-0.38%	3,113,686
Feb 13, 2025	36.15	36.44	35.60	36.38	36.26	0.14%	4,389,723
Feb 12, 2025	36.54	37.18	36.13	36.33	36.21	-2.26%	3,808,972
Feb 11, 2025	37.08	38.58	36.72	37.17	37.05	0.68%	6,390,471
Feb 10, 2025	37.37	37.60	36.89	36.92	36.80	2.21%	5,755,227
Feb 7, 2025	36.75	37.84	36.05	36.12	36.00	0.53%	4,661,820
Feb 6, 2025	36.63	36.87	35.32	35.93	35.82	-0.28%	3,261,306