Alcoa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	38.48	39.98	37.78	39.42	39.42	-1.79%	10,623,384
Oct 23, 2025	37.69	41.55	37.69	40.14	40.14	12.59%	20,278,197
Oct 22, 2025	37.38	37.53	35.45	35.65	35.65	-4.24%	9,566,779
Oct 21, 2025	37.96	38.00	36.07	37.23	37.23	-4.44%	8,781,521
Oct 20, 2025	36.51	39.28	36.34	38.96	38.96	8.31%	10,907,912
Oct 17, 2025	36.58	36.76	35.64	35.97	35.97	-3.12%	4,397,913
Oct 16, 2025	36.85	37.90	36.55	37.13	37.13	1.84%	5,977,998
Oct 15, 2025	36.30	36.66	35.62	36.46	36.46	1.99%	5,311,014
Oct 14, 2025	35.44	36.42	35.13	35.75	35.75	-1.38%	5,867,052
Oct 13, 2025	36.41	36.90	35.61	36.25	36.25	3.51%	6,299,549
Oct 10, 2025	37.06	37.35	35.01	35.02	35.02	-5.35%	7,317,646
Oct 9, 2025	38.08	38.09	36.78	37.00	37.00	-0.16%	9,032,966
Oct 8, 2025	36.48	37.58	36.39	37.06	37.06	4.31%	10,564,561
Oct 7, 2025	34.10	35.87	34.02	35.53	35.53	5.15%	11,291,420
Oct 6, 2025	34.95	35.49	33.77	33.79	33.79	-2.06%	5,365,897
Oct 3, 2025	35.14	35.25	34.35	34.50	34.50	-0.95%	5,786,885
Oct 2, 2025	34.07	35.05	33.97	34.83	34.83	2.90%	8,145,898
Oct 1, 2025	33.00	34.33	32.86	33.85	33.85	2.92%	5,804,254
Sep 30, 2025	33.47	33.47	31.98	32.89	32.89	-2.84%	8,584,168
Sep 29, 2025	33.58	33.92	32.96	33.85	33.85	3.49%	7,467,915
Sep 26, 2025	31.55	32.83	31.45	32.71	32.71	4.01%	6,488,943
Sep 25, 2025	31.21	31.85	30.81	31.45	31.45	0.70%	5,327,535
Sep 24, 2025	31.76	32.03	31.11	31.23	31.23	-0.95%	7,167,674
Sep 23, 2025	32.67	32.97	31.03	31.53	31.53	-3.37%	7,983,278
Sep 22, 2025	32.00	32.64	31.79	32.63	32.63	0.52%	4,758,298
Sep 19, 2025	32.77	32.99	32.28	32.46	32.46	-0.79%	6,383,108
Sep 18, 2025	33.25	33.30	32.65	32.72	32.72	-0.43%	4,318,792
Sep 17, 2025	33.00	34.14	32.73	32.86	32.86	-1.85%	6,699,216
Sep 16, 2025	33.86	34.25	33.12	33.48	33.48	-0.36%	5,921,608
Sep 15, 2025	33.58	34.15	33.40	33.60	33.60	1.08%	5,656,812
Sep 12, 2025	32.37	33.45	32.37	33.24	33.24	2.94%	8,313,437
Sep 11, 2025	31.01	32.36	30.71	32.29	32.29	4.40%	6,107,207
Sep 10, 2025	31.30	32.10	30.76	30.93	30.93	-1.09%	6,482,517
Sep 9, 2025	32.19	32.91	31.26	31.27	31.27	-2.40%	6,652,766
Sep 8, 2025	32.01	32.15	30.84	32.04	32.04	0.66%	6,671,961
Sep 5, 2025	31.73	32.07	30.99	31.83	31.83	1.73%	5,686,270
Sep 4, 2025	30.86	31.31	30.58	31.29	31.29	0.58%	5,865,503
Sep 3, 2025	30.61	31.45	30.28	31.11	31.11	0.55%	5,794,181
Sep 2, 2025	31.10	31.18	30.21	30.94	30.94	-3.88%	8,241,243
Aug 29, 2025	31.90	32.47	31.80	32.19	32.19	0.85%	4,180,732
Aug 28, 2025	32.07	32.35	31.36	31.92	31.92	0.38%	3,678,622
Aug 27, 2025	31.43	31.91	31.01	31.80	31.80	-0.47%	3,697,950
Aug 26, 2025	31.60	32.38	31.50	31.95	31.95	0.47%	3,652,110
Aug 25, 2025	31.55	32.09	31.50	31.80	31.80	0.38%	3,896,710
Aug 22, 2025	29.57	32.16	29.49	31.68	31.68	7.35%	8,535,426
Aug 21, 2025	29.04	29.61	28.92	29.51	29.51	0.61%	3,101,558
Aug 20, 2025	29.46	29.72	29.14	29.33	29.33	-1.74%	3,463,917
Aug 19, 2025	29.75	30.15	29.58	29.85	29.85	0.74%	3,961,339
Aug 18, 2025	30.77	30.95	29.39	29.63	29.63	-5.24%	7,364,613
Aug 15, 2025	31.39	31.54	30.96	31.27	31.27	-0.19%	5,523,026