Alcoa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	44.25	44.84	43.73	43.77	43.77	-0.55%	5,126,563
Dec 4, 2025	43.95	44.46	43.52	44.01	44.01	-0.20%	5,525,450
Dec 3, 2025	42.41	44.96	42.32	44.10	44.10	6.39%	8,743,122
Dec 2, 2025	41.65	42.23	41.30	41.45	41.45	-0.48%	5,894,733
Dec 1, 2025	41.82	42.73	41.45	41.65	41.65	-0.22%	6,204,131
Nov 28, 2025	42.17	42.17	41.48	41.74	41.74	0.41%	3,760,428
Nov 26, 2025	39.60	42.16	39.60	41.57	41.57	6.05%	7,647,089
Nov 25, 2025	38.87	39.76	38.49	39.20	39.20	1.24%	4,808,060
Nov 24, 2025	37.01	38.84	36.63	38.72	38.72	6.55%	4,887,535
Nov 21, 2025	35.51	36.97	35.12	36.34	36.34	1.42%	5,073,970
Nov 20, 2025	37.41	38.28	35.55	35.83	35.83	-2.42%	5,676,694
Nov 19, 2025	36.52	37.16	36.23	36.72	36.72	0.47%	4,079,299
Nov 18, 2025	35.43	36.87	35.17	36.55	36.55	2.15%	5,739,871
Nov 17, 2025	37.02	37.04	35.36	35.78	35.78	-4.82%	6,772,240
Nov 14, 2025	36.82	38.15	36.42	37.59	37.59	-1.57%	4,371,664
Nov 13, 2025	40.18	40.25	37.69	38.19	38.19	-4.60%	7,396,132
Nov 12, 2025	38.17	40.38	38.15	40.03	40.03	6.80%	8,544,680
Nov 11, 2025	38.79	38.88	37.36	37.48	37.48	-3.38%	4,301,533
Nov 10, 2025	38.54	39.17	38.22	38.79	38.79	3.94%	5,676,473
Nov 7, 2025	36.06	37.58	35.54	37.32	37.32	1.69%	4,693,758
Nov 6, 2025	36.02	37.50	35.80	36.70	36.70	2.69%	8,742,045
Nov 5, 2025	35.50	36.26	35.26	35.74	35.74	1.36%	5,215,141
Nov 4, 2025	35.90	36.67	35.22	35.26	35.26	-5.22%	4,886,109
Nov 3, 2025	36.97	37.34	36.60	37.20	37.10	1.11%	5,225,603
Oct 31, 2025	37.02	37.02	36.42	36.79	36.69	0.08%	4,578,328
Oct 30, 2025	38.00	38.00	36.30	36.76	36.66	-5.53%	10,180,221
Oct 29, 2025	39.95	40.00	38.70	38.91	38.81	-1.02%	6,292,776
Oct 28, 2025	39.75	39.94	39.09	39.31	39.20	-1.48%	6,073,428
Oct 27, 2025	39.74	40.81	39.34	39.90	39.79	1.22%	7,207,004
Oct 24, 2025	38.48	39.98	37.78	39.42	39.31	-1.79%	10,623,384
Oct 23, 2025	37.69	41.55	37.69	40.14	40.03	12.59%	20,278,197
Oct 22, 2025	37.38	37.53	35.45	35.65	35.55	-4.24%	9,566,779
Oct 21, 2025	37.96	38.00	36.07	37.23	37.13	-4.44%	8,781,521
Oct 20, 2025	36.51	39.28	36.34	38.96	38.86	8.31%	10,907,912
Oct 17, 2025	36.58	36.76	35.64	35.97	35.87	-3.12%	4,397,913
Oct 16, 2025	36.85	37.90	36.55	37.13	37.03	1.84%	5,977,998
Oct 15, 2025	36.30	36.66	35.62	36.46	36.36	1.99%	5,311,014
Oct 14, 2025	35.44	36.42	35.13	35.75	35.65	-1.38%	5,867,052
Oct 13, 2025	36.41	36.90	35.61	36.25	36.15	3.51%	6,299,549
Oct 10, 2025	37.06	37.35	35.01	35.02	34.93	-5.35%	7,317,646
Oct 9, 2025	38.08	38.09	36.78	37.00	36.90	-0.16%	9,032,966
Oct 8, 2025	36.48	37.58	36.39	37.06	36.96	4.31%	10,564,561
Oct 7, 2025	34.10	35.87	34.02	35.53	35.43	5.15%	11,291,420
Oct 6, 2025	34.95	35.49	33.77	33.79	33.70	-2.06%	5,365,897
Oct 3, 2025	35.14	35.25	34.35	34.50	34.41	-0.95%	5,786,885
Oct 2, 2025	34.07	35.05	33.97	34.83	34.74	2.90%	8,145,898
Oct 1, 2025	33.00	34.33	32.86	33.85	33.76	2.92%	5,804,254
Sep 30, 2025	33.47	33.47	31.98	32.89	32.80	-2.84%	8,584,168
Sep 29, 2025	33.58	33.92	32.96	33.85	33.76	3.49%	7,467,915
Sep 26, 2025	31.55	32.83	31.45	32.71	32.62	4.01%	6,488,943