Alcoa Corporation (AA)
NYSE: AA · Real-Time Price · USD
31.82
-0.28 (-0.87%)
Jul 24, 2025, 11:59 AM - Market open
Alcoa Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 24, 2025 | 31.66 | 32.24 | 31.63 | 31.95 | - | -0.48% | 1,295,989 |
Jul 23, 2025 | 32.25 | 32.33 | 31.63 | 32.10 | 32.10 | 0.53% | 4,947,711 |
Jul 22, 2025 | 31.29 | 31.98 | 31.15 | 31.93 | 31.93 | 3.07% | 5,801,355 |
Jul 21, 2025 | 31.51 | 31.82 | 30.92 | 30.98 | 30.98 | 2.14% | 7,500,591 |
Jul 18, 2025 | 29.78 | 30.68 | 29.29 | 30.33 | 30.33 | 3.20% | 7,421,074 |
Jul 17, 2025 | 29.12 | 30.39 | 28.94 | 29.39 | 29.39 | 2.91% | 11,921,186 |
Jul 16, 2025 | 28.63 | 28.91 | 28.12 | 28.56 | 28.56 | 0.25% | 9,338,437 |
Jul 15, 2025 | 30.00 | 30.13 | 28.44 | 28.49 | 28.49 | -4.36% | 7,001,677 |
Jul 14, 2025 | 30.50 | 30.74 | 29.22 | 29.79 | 29.79 | -4.18% | 7,747,236 |
Jul 11, 2025 | 31.27 | 31.37 | 30.62 | 31.09 | 31.09 | -1.52% | 4,425,084 |
Jul 10, 2025 | 31.32 | 31.97 | 30.95 | 31.57 | 31.57 | 3.24% | 4,958,134 |
Jul 9, 2025 | 30.61 | 30.96 | 30.23 | 30.58 | 30.58 | 0.23% | 4,616,359 |
Jul 8, 2025 | 30.37 | 31.44 | 30.18 | 30.51 | 30.51 | 2.35% | 5,703,502 |
Jul 7, 2025 | 30.54 | 30.70 | 29.63 | 29.81 | 29.81 | -4.30% | 5,086,676 |
Jul 3, 2025 | 31.30 | 31.68 | 31.13 | 31.15 | 31.15 | -1.17% | 3,040,872 |
Jul 2, 2025 | 30.79 | 31.63 | 30.71 | 31.52 | 31.52 | 4.37% | 8,882,262 |
Jul 1, 2025 | 29.71 | 30.72 | 29.59 | 30.20 | 30.20 | 2.34% | 7,335,262 |
Jun 30, 2025 | 29.15 | 29.60 | 29.03 | 29.51 | 29.51 | 3.65% | 7,087,678 |
Jun 27, 2025 | 29.88 | 30.00 | 27.72 | 28.47 | 28.47 | -4.88% | 9,417,453 |
Jun 26, 2025 | 28.58 | 30.30 | 28.54 | 29.93 | 29.93 | 6.25% | 6,456,185 |
Jun 25, 2025 | 28.95 | 28.97 | 28.13 | 28.17 | 28.17 | -2.19% | 3,769,322 |
Jun 24, 2025 | 28.85 | 29.18 | 28.22 | 28.80 | 28.80 | 0.31% | 5,249,050 |
Jun 23, 2025 | 28.05 | 28.75 | 27.89 | 28.71 | 28.71 | 3.05% | 5,277,849 |
Jun 20, 2025 | 28.53 | 28.61 | 27.83 | 27.86 | 27.86 | -1.73% | 7,894,057 |
Jun 18, 2025 | 28.63 | 28.85 | 28.13 | 28.35 | 28.35 | -1.29% | 5,634,805 |
Jun 17, 2025 | 29.05 | 29.49 | 28.61 | 28.72 | 28.72 | -1.00% | 5,188,049 |
Jun 16, 2025 | 28.73 | 29.15 | 28.53 | 29.01 | 29.01 | 2.33% | 5,197,489 |
Jun 13, 2025 | 28.07 | 28.64 | 28.00 | 28.35 | 28.35 | -1.77% | 3,202,493 |
Jun 12, 2025 | 28.02 | 28.89 | 27.98 | 28.86 | 28.86 | 0.42% | 4,319,652 |
Jun 11, 2025 | 29.30 | 30.02 | 28.59 | 28.74 | 28.74 | -0.07% | 8,174,569 |
Jun 10, 2025 | 28.69 | 29.42 | 28.48 | 28.76 | 28.76 | 0.70% | 5,709,530 |
Jun 9, 2025 | 28.44 | 29.02 | 28.22 | 28.56 | 28.56 | 1.96% | 6,632,812 |
Jun 6, 2025 | 28.20 | 28.47 | 27.78 | 28.01 | 28.01 | 0.50% | 3,699,705 |
Jun 5, 2025 | 27.80 | 28.41 | 27.66 | 27.87 | 27.87 | 1.83% | 5,947,026 |
Jun 4, 2025 | 27.91 | 27.92 | 27.31 | 27.37 | 27.37 | -1.05% | 4,693,666 |
Jun 3, 2025 | 26.64 | 27.89 | 25.94 | 27.66 | 27.66 | 3.98% | 9,010,205 |
Jun 2, 2025 | 26.15 | 26.97 | 25.83 | 26.60 | 26.60 | -0.64% | 11,089,117 |
May 30, 2025 | 27.31 | 27.55 | 26.54 | 26.77 | 26.77 | -3.11% | 5,724,425 |
May 29, 2025 | 28.43 | 28.43 | 27.42 | 27.63 | 27.63 | -0.90% | 3,182,058 |
May 28, 2025 | 28.26 | 28.28 | 27.61 | 27.88 | 27.88 | -1.31% | 4,859,013 |
May 27, 2025 | 28.25 | 28.50 | 28.00 | 28.25 | 28.25 | 0.64% | 4,742,273 |
May 23, 2025 | 27.33 | 28.81 | 27.26 | 28.07 | 28.07 | 0.32% | 5,297,560 |
May 22, 2025 | 28.06 | 28.36 | 27.53 | 27.98 | 27.98 | -1.03% | 4,815,238 |
May 21, 2025 | 28.48 | 29.42 | 28.24 | 28.27 | 28.27 | -1.81% | 6,272,441 |
May 20, 2025 | 29.25 | 29.45 | 28.48 | 28.79 | 28.79 | -2.11% | 4,362,798 |
May 19, 2025 | 28.63 | 29.73 | 28.63 | 29.41 | 29.31 | 0.03% | 6,323,928 |
May 16, 2025 | 28.29 | 29.67 | 28.29 | 29.40 | 29.30 | 2.55% | 8,807,675 |
May 15, 2025 | 28.05 | 28.95 | 27.98 | 28.67 | 28.57 | -3.17% | 7,055,042 |
May 14, 2025 | 28.78 | 29.86 | 28.75 | 29.61 | 29.51 | 3.35% | 9,355,087 |
May 13, 2025 | 28.20 | 28.80 | 28.20 | 28.65 | 28.55 | 1.88% | 6,836,555 |