Alcoa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2025	31.66	32.24	31.63	31.95	-	-0.48%	1,295,989
Jul 23, 2025	32.25	32.33	31.63	32.10	32.10	0.53%	4,947,711
Jul 22, 2025	31.29	31.98	31.15	31.93	31.93	3.07%	5,801,355
Jul 21, 2025	31.51	31.82	30.92	30.98	30.98	2.14%	7,500,591
Jul 18, 2025	29.78	30.68	29.29	30.33	30.33	3.20%	7,421,074
Jul 17, 2025	29.12	30.39	28.94	29.39	29.39	2.91%	11,921,186
Jul 16, 2025	28.63	28.91	28.12	28.56	28.56	0.25%	9,338,437
Jul 15, 2025	30.00	30.13	28.44	28.49	28.49	-4.36%	7,001,677
Jul 14, 2025	30.50	30.74	29.22	29.79	29.79	-4.18%	7,747,236
Jul 11, 2025	31.27	31.37	30.62	31.09	31.09	-1.52%	4,425,084
Jul 10, 2025	31.32	31.97	30.95	31.57	31.57	3.24%	4,958,134
Jul 9, 2025	30.61	30.96	30.23	30.58	30.58	0.23%	4,616,359
Jul 8, 2025	30.37	31.44	30.18	30.51	30.51	2.35%	5,703,502
Jul 7, 2025	30.54	30.70	29.63	29.81	29.81	-4.30%	5,086,676
Jul 3, 2025	31.30	31.68	31.13	31.15	31.15	-1.17%	3,040,872
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