Alcoa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	31.30	31.68	31.13	31.15	31.15	-1.17%	3,038,907
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
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