Alcoa Corporation (AA)
NYSE: AA · Real-Time Price · USD
32.71
+1.26 (4.01%)
At close: Sep 26, 2025, 4:00 PM EDT
32.83
+0.12 (0.36%)
After-hours: Sep 26, 2025, 7:59 PM EDT

Alcoa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202531.5532.8331.4532.7132.714.01%6,488,943
Sep 25, 202531.2131.8530.8131.4531.450.70%5,327,535
Sep 24, 202531.7632.0331.1131.2331.23-0.95%7,167,674
Sep 23, 202532.6732.9731.0331.5331.53-3.37%7,983,278
Sep 22, 202532.0032.6431.7932.6332.630.52%4,758,298
Sep 19, 202532.7732.9932.2832.4632.46-0.79%6,383,108
Sep 18, 202533.2533.3032.6532.7232.72-0.43%4,318,792
Sep 17, 202533.0034.1432.7332.8632.86-1.85%6,699,216
Sep 16, 202533.8634.2533.1233.4833.48-0.36%5,921,608
Sep 15, 202533.5834.1533.4033.6033.601.08%5,656,812
Sep 12, 202532.3733.4532.3733.2433.242.94%8,313,437
Sep 11, 202531.0132.3630.7132.2932.294.40%6,107,207
Sep 10, 202531.3032.1030.7630.9330.93-1.09%6,482,517
Sep 9, 202532.1932.9131.2631.2731.27-2.40%6,652,766
Sep 8, 202532.0132.1530.8432.0432.040.66%6,671,961
Sep 5, 202531.7332.0730.9931.8331.831.73%5,686,270
Sep 4, 202530.8631.3130.5831.2931.290.58%5,865,503
Sep 3, 202530.6131.4530.2831.1131.110.55%5,794,181
Sep 2, 202531.1031.1830.2130.9430.94-3.88%8,241,243
Aug 29, 202531.9032.4731.8032.1932.190.85%4,180,732
Aug 28, 202532.0732.3531.3631.9231.920.38%3,678,622
Aug 27, 202531.4331.9131.0131.8031.80-0.47%3,697,950
Aug 26, 202531.6032.3831.5031.9531.950.47%3,652,110
Aug 25, 202531.5532.0931.5031.8031.800.38%3,896,710
Aug 22, 202529.5732.1629.4931.6831.687.35%8,535,426
Aug 21, 202529.0429.6128.9229.5129.510.61%3,101,558
Aug 20, 202529.4629.7229.1429.3329.33-1.74%3,463,917
Aug 19, 202529.7530.1529.5829.8529.850.74%3,961,339
Aug 18, 202530.7730.9529.3929.6329.63-5.24%7,364,613
Aug 15, 202531.3931.5430.9631.2731.27-0.19%5,523,026
Aug 14, 202531.0831.4430.5331.3331.33-1.26%4,725,672
Aug 13, 202531.6531.7531.2331.7331.731.12%4,157,022
Aug 12, 202529.7331.5029.6131.3831.386.99%7,923,769
Aug 11, 202530.2530.5229.2429.3329.24-2.78%8,075,708
Aug 8, 202530.2030.8729.9230.1730.070.23%4,868,090
Aug 7, 202530.0730.1829.0230.1030.001.86%4,252,949
Aug 6, 202530.4430.6229.4829.5529.46-0.24%4,902,985
Aug 5, 202529.5029.7328.8429.6229.531.72%3,578,773
Aug 4, 202528.8329.2928.5029.1229.032.54%5,493,478
Aug 1, 202529.2029.2928.1128.4028.31-5.24%6,930,401
Jul 31, 202529.8730.6929.6629.9729.88-0.50%5,337,665
Jul 30, 202530.3630.4829.7230.1230.02-1.05%6,061,335
Jul 29, 202530.5030.8330.0930.4430.34-0.78%4,733,970
Jul 28, 202530.8031.3230.1730.6830.58-0.52%5,907,354
Jul 25, 202531.5031.7030.3830.8430.74-3.20%6,912,217
Jul 24, 202531.6632.2431.2331.8631.76-0.75%6,445,138
Jul 23, 202532.2532.3331.6332.1032.000.53%4,947,711
Jul 22, 202531.2931.9831.1531.9331.833.07%5,801,355
Jul 21, 202531.5131.8230.9230.9830.882.14%7,500,591
Jul 18, 202529.7830.6829.2930.3330.233.20%7,421,074