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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202531.6632.2431.6331.95--0.48%1,295,989
Jul 23, 202532.2532.3331.6332.1032.100.53%4,947,711
Jul 22, 202531.2931.9831.1531.9331.933.07%5,801,355
Jul 21, 202531.5131.8230.9230.9830.982.14%7,500,591
Jul 18, 202529.7830.6829.2930.3330.333.20%7,421,074
Jul 17, 202529.1230.3928.9429.3929.392.91%11,921,186
Jul 16, 202528.6328.9128.1228.5628.560.25%9,338,437
Jul 15, 202530.0030.1328.4428.4928.49-4.36%7,001,677
Jul 14, 202530.5030.7429.2229.7929.79-4.18%7,747,236
Jul 11, 202531.2731.3730.6231.0931.09-1.52%4,425,084
Jul 10, 202531.3231.9730.9531.5731.573.24%4,958,134
Jul 9, 202530.6130.9630.2330.5830.580.23%4,616,359
Jul 8, 202530.3731.4430.1830.5130.512.35%5,703,502
Jul 7, 202530.5430.7029.6329.8129.81-4.30%5,086,676
Jul 3, 202531.3031.6831.1331.1531.15-1.17%3,040,872
Jul 2, 202530.7931.6330.7131.5231.524.37%8,882,262
Jul 1, 202529.7130.7229.5930.2030.202.34%7,335,262
Jun 30, 202529.1529.6029.0329.5129.513.65%7,087,678
Jun 27, 202529.8830.0027.7228.4728.47-4.88%9,417,453
Jun 26, 202528.5830.3028.5429.9329.936.25%6,456,185
Jun 25, 202528.9528.9728.1328.1728.17-2.19%3,769,322
Jun 24, 202528.8529.1828.2228.8028.800.31%5,249,050
Jun 23, 202528.0528.7527.8928.7128.713.05%5,277,849
Jun 20, 202528.5328.6127.8327.8627.86-1.73%7,894,057
Jun 18, 202528.6328.8528.1328.3528.35-1.29%5,634,805
Jun 17, 202529.0529.4928.6128.7228.72-1.00%5,188,049
Jun 16, 202528.7329.1528.5329.0129.012.33%5,197,489
Jun 13, 202528.0728.6428.0028.3528.35-1.77%3,202,493
Jun 12, 202528.0228.8927.9828.8628.860.42%4,319,652
Jun 11, 202529.3030.0228.5928.7428.74-0.07%8,174,569
Jun 10, 202528.6929.4228.4828.7628.760.70%5,709,530
Jun 9, 202528.4429.0228.2228.5628.561.96%6,632,812
Jun 6, 202528.2028.4727.7828.0128.010.50%3,699,705
Jun 5, 202527.8028.4127.6627.8727.871.83%5,947,026
Jun 4, 202527.9127.9227.3127.3727.37-1.05%4,693,666
Jun 3, 202526.6427.8925.9427.6627.663.98%9,010,205
Jun 2, 202526.1526.9725.8326.6026.60-0.64%11,089,117
May 30, 202527.3127.5526.5426.7726.77-3.11%5,724,425
May 29, 202528.4328.4327.4227.6327.63-0.90%3,182,058
May 28, 202528.2628.2827.6127.8827.88-1.31%4,859,013
May 27, 202528.2528.5028.0028.2528.250.64%4,742,273
May 23, 202527.3328.8127.2628.0728.070.32%5,297,560
May 22, 202528.0628.3627.5327.9827.98-1.03%4,815,238
May 21, 202528.4829.4228.2428.2728.27-1.81%6,272,441
May 20, 202529.2529.4528.4828.7928.79-2.11%4,362,798
May 19, 202528.6329.7328.6329.4129.310.03%6,323,928
May 16, 202528.2929.6728.2929.4029.302.55%8,807,675
May 15, 202528.0528.9527.9828.6728.57-3.17%7,055,042
May 14, 202528.7829.8628.7529.6129.513.35%9,355,087
May 13, 202528.2028.8028.2028.6528.551.88%6,836,555