Alcoa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2025	27.50	28.51	27.50	28.12	28.02	8.49%	11,556,284
May 9, 2025	25.90	26.30	25.78	25.92	25.83	0.78%	6,144,915
May 8, 2025	24.66	26.00	24.40	25.72	25.63	5.41%	9,761,233
May 7, 2025	24.75	24.91	24.15	24.40	24.32	-1.81%	5,297,146
May 6, 2025	24.80	25.17	24.68	24.85	24.76	-0.88%	5,594,220
May 5, 2025	25.32	25.45	24.93	25.07	24.98	-1.80%	4,453,796
May 2, 2025	25.11	25.88	24.74	25.53	25.44	4.03%	5,393,994
May 1, 2025	24.85	24.94	24.40	24.54	24.46	0.04%	5,126,365
Apr 30, 2025	24.00	24.60	23.60	24.53	24.45	-2.62%	5,394,688
Apr 29, 2025	25.25	25.54	24.95	25.19	25.10	-1.45%	5,833,569
Apr 28, 2025	25.45	26.04	25.19	25.56	25.47	-0.58%	7,350,738
Apr 25, 2025	25.73	26.07	25.36	25.71	25.62	-2.76%	5,296,229
Apr 24, 2025	25.25	26.62	25.25	26.44	26.35	5.55%	6,323,175
Apr 23, 2025	25.23	26.19	24.81	25.05	24.96	3.00%	8,478,266
Apr 22, 2025	23.62	24.94	23.57	24.32	24.24	4.38%	8,992,926
Apr 21, 2025	23.10	23.55	22.68	23.30	23.22	-0.09%	7,072,920
Apr 17, 2025	23.80	24.65	23.06	23.32	23.24	-6.98%	13,620,418
Apr 16, 2025	24.17	25.26	24.16	25.07	24.98	1.58%	9,150,615
Apr 15, 2025	24.51	25.37	24.44	24.68	24.60	-1.32%	4,226,924
Apr 14, 2025	25.52	25.91	24.62	25.01	24.92	1.05%	5,833,825
Apr 11, 2025	24.22	25.01	23.86	24.75	24.66	4.21%	7,485,991
Apr 10, 2025	24.56	24.71	22.48	23.75	23.67	-8.16%	11,076,580
Apr 9, 2025	22.13	26.67	21.53	25.86	25.77	14.58%	13,028,208
Apr 8, 2025	25.22	25.88	22.10	22.57	22.49	-8.21%	8,923,904
Apr 7, 2025	23.92	26.26	23.02	24.59	24.51	-0.89%	7,461,959
Apr 4, 2025	26.28	26.54	23.62	24.81	24.72	-9.22%	13,147,207
Apr 3, 2025	28.85	28.99	27.13	27.33	27.24	-11.38%	9,025,452
Apr 2, 2025	29.58	31.09	29.45	30.84	30.73	2.32%	6,289,774
Apr 1, 2025	30.30	30.54	29.40	30.14	30.04	-1.18%	4,272,462