Alcoa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	36.40	38.30	36.28	37.84	37.84	3.33%	8,532,690
Dec 19, 2024	37.75	38.15	36.52	36.62	36.62	-1.85%	4,074,500
Dec 18, 2024	38.46	39.31	36.92	37.31	37.31	-2.94%	4,525,418
Dec 17, 2024	38.00	38.87	37.53	38.44	38.44	-0.05%	4,423,210
Dec 16, 2024	38.86	39.19	38.26	38.46	38.46	-1.69%	3,518,300
Dec 13, 2024	39.00	39.50	38.51	39.12	39.12	-1.26%	3,602,623
Dec 12, 2024	39.40	39.89	39.05	39.62	39.62	0.20%	3,985,123
Dec 11, 2024	39.75	40.30	39.16	39.54	39.54	-3.77%	6,509,500
Dec 10, 2024	41.91	42.05	40.69	41.09	41.09	-2.14%	5,115,234
Dec 9, 2024	44.11	44.74	41.87	41.99	41.99	-1.18%	6,192,300
Dec 6, 2024	44.70	44.76	41.58	42.49	42.49	-7.97%	9,526,611
Dec 5, 2024	45.85	46.19	45.05	46.17	46.17	0.65%	2,235,609
Dec 4, 2024	45.78	46.62	45.60	45.87	45.87	-0.07%	3,365,600
Dec 3, 2024	46.65	46.75	45.51	45.90	45.90	0.44%	2,559,447
Dec 2, 2024	46.62	46.78	45.04	45.70	45.70	-1.57%	3,745,700
Nov 29, 2024	45.85	46.57	45.15	46.43	46.43	1.20%	1,785,239
Nov 27, 2024	47.24	47.62	45.42	45.88	45.88	-3.25%	4,680,403
Nov 26, 2024	46.93	47.77	46.71	47.42	47.42	0.42%	3,632,600
Nov 25, 2024	45.99	47.44	45.92	47.22	47.22	3.85%	5,547,025
Nov 22, 2024	46.04	46.34	45.33	45.47	45.47	-2.11%	3,170,046
Nov 21, 2024	45.55	46.60	45.42	46.45	46.45	1.55%	3,125,200
Nov 20, 2024	45.52	46.14	45.20	45.74	45.74	0.31%	3,849,000
Nov 19, 2024	43.79	45.64	43.79	45.60	45.60	3.68%	4,044,945
Nov 18, 2024	43.96	44.20	42.83	43.98	43.98	-0.09%	4,403,300
Nov 15, 2024	43.86	45.15	43.31	44.02	44.02	6.82%	11,259,800
Nov 14, 2024	41.10	42.08	40.96	41.21	41.21	1.53%	4,506,500
Nov 13, 2024	41.00	41.30	40.32	40.59	40.59	-0.88%	2,908,106
Nov 12, 2024	42.73	42.73	40.11	40.95	40.95	-5.88%	6,310,822
Nov 11, 2024	44.31	44.38	43.28	43.51	43.51	-2.84%	4,004,132
Nov 8, 2024	44.02	44.82	43.66	44.78	44.78	-1.99%	3,887,700
Nov 7, 2024	46.18	46.55	45.58	45.69	45.69	0.73%	5,773,100
Nov 6, 2024	43.00	46.03	42.33	45.36	45.36	6.03%	9,643,703
Nov 5, 2024	41.28	42.88	41.11	42.78	42.78	5.03%	4,715,203
Nov 4, 2024	40.50	41.42	40.28	40.73	40.73	0.39%	2,931,000
Nov 1, 2024	40.64	41.19	40.25	40.57	40.57	1.20%	3,869,732
Oct 31, 2024	40.34	40.56	39.44	40.09	40.09	-1.16%	3,905,300
Oct 30, 2024	40.64	41.19	39.83	40.56	40.56	-0.98%	3,993,724
Oct 29, 2024	41.67	41.94	40.83	40.96	40.96	-1.09%	3,304,700
Oct 28, 2024	41.05	41.52	40.03	41.41	41.31	0.75%	4,317,868
Oct 25, 2024	42.19	42.25	41.09	41.10	41.00	-2.19%	3,768,912
Oct 24, 2024	42.20	42.36	41.05	42.02	41.92	0.33%	3,696,100
Oct 23, 2024	41.53	42.25	41.29	41.88	41.78	-0.33%	4,182,518
Oct 22, 2024	42.08	42.81	41.70	42.02	41.92	1.20%	3,607,035
Oct 21, 2024	41.82	41.95	41.18	41.52	41.42	-0.46%	3,157,400
Oct 18, 2024	41.77	42.17	40.85	41.71	41.61	3.37%	5,355,800
Oct 17, 2024	42.80	42.95	40.02	40.35	40.25	-4.09%	11,257,731
Oct 16, 2024	42.09	42.24	41.56	42.07	41.97	1.86%	6,820,300
Oct 15, 2024	41.34	41.81	41.00	41.30	41.20	-1.20%	4,565,649
Oct 14, 2024	40.45	41.99	40.44	41.80	41.70	1.90%	5,480,904
Oct 11, 2024	40.65	41.28	40.22	41.02	40.92	4.51%	5,202,101
Oct 10, 2024	38.45	39.73	38.21	39.25	39.16	2.11%	3,704,302
Oct 9, 2024	37.34	38.69	36.88	38.44	38.35	1.88%	4,674,017
Oct 8, 2024	38.42	38.72	37.20	37.73	37.64	-4.41%	6,819,200
Oct 7, 2024	38.68	39.80	38.68	39.47	39.37	0.89%	3,777,414
Oct 4, 2024	39.00	39.62	38.64	39.12	39.03	2.49%	4,145,013
Oct 3, 2024	37.95	38.61	37.76	38.17	38.08	-2.55%	4,294,700
Oct 2, 2024	39.41	39.97	38.85	39.17	39.08	-0.03%	2,911,247
Oct 1, 2024	39.42	39.84	38.77	39.18	39.09	1.56%	4,431,300
Sep 30, 2024	38.90	39.03	38.27	38.58	38.49	-1.76%	3,456,631
Sep 27, 2024	39.53	40.30	39.09	39.27	39.18	-0.03%	5,633,106
Sep 26, 2024	38.30	39.62	38.00	39.28	39.19	9.08%	9,517,542
Sep 25, 2024	35.42	36.65	35.42	36.01	35.92	-2.09%	5,326,800
Sep 24, 2024	36.50	37.38	36.21	36.78	36.69	7.45%	9,675,600
Sep 23, 2024	34.13	34.45	33.78	34.23	34.15	1.18%	4,166,613
Sep 20, 2024	33.60	34.06	33.21	33.83	33.75	-3.12%	9,046,319
Sep 19, 2024	35.40	35.76	34.80	34.92	34.84	1.69%	6,439,800
Sep 18, 2024	34.24	35.95	33.88	34.34	34.26	1.09%	6,448,000
Sep 17, 2024	34.01	34.24	33.42	33.97	33.89	-1.54%	5,037,500
Sep 16, 2024	34.26	35.60	33.64	34.50	34.42	6.09%	10,730,933
Sep 13, 2024	32.03	32.96	31.93	32.52	32.44	3.73%	5,376,521
Sep 12, 2024	30.99	31.76	30.60	31.35	31.27	4.99%	5,888,500
Sep 11, 2024	28.84	29.91	28.30	29.86	29.79	6.00%	5,048,503
Sep 10, 2024	28.78	28.84	27.77	28.17	28.10	-2.76%	4,685,226
Sep 9, 2024	29.00	29.21	28.40	28.97	28.90	1.54%	5,212,507
Sep 6, 2024	30.00	30.23	28.35	28.53	28.46	-5.75%	7,356,006
Sep 5, 2024	30.60	31.09	30.11	30.27	30.20	-0.69%	3,016,700
Sep 4, 2024	30.84	31.22	30.46	30.48	30.41	0.86%	3,128,000
Sep 3, 2024	31.13	31.15	29.80	30.22	30.15	-5.86%	5,381,726
Aug 30, 2024	32.50	32.60	31.82	32.10	32.02	-1.14%	3,339,800
Aug 29, 2024	32.21	32.78	31.70	32.47	32.39	1.18%	4,672,904
Aug 28, 2024	33.19	33.31	32.00	32.09	32.01	-6.44%	7,350,400
Aug 27, 2024	34.35	35.10	34.09	34.30	34.22	-0.75%	3,538,716
Aug 26, 2024	35.00	35.18	34.47	34.56	34.48	1.89%	5,397,100
Aug 23, 2024	32.75	34.10	32.51	33.92	33.84	4.31%	4,113,845
Aug 22, 2024	33.25	33.45	32.37	32.52	32.44	-2.31%	2,895,000
Aug 21, 2024	34.04	34.05	32.92	33.29	33.21	-1.39%	4,287,700
Aug 20, 2024	34.10	34.75	33.68	33.76	33.68	-0.71%	5,105,345
Aug 19, 2024	32.51	34.14	32.31	34.00	33.92	5.85%	7,297,945
Aug 16, 2024	31.75	32.42	31.70	32.12	32.04	0.09%	4,350,200
Aug 15, 2024	31.74	32.35	31.67	32.09	32.01	3.18%	5,102,300
Aug 14, 2024	31.81	31.97	30.88	31.10	31.02	-1.58%	5,259,700
Aug 13, 2024	31.07	31.72	30.98	31.60	31.52	1.31%	4,914,200
Aug 12, 2024	31.03	31.66	31.01	31.19	31.11	2.06%	5,599,602
Aug 9, 2024	31.26	31.26	30.39	30.56	30.39	-0.23%	7,073,600
Aug 8, 2024	29.61	30.66	29.55	30.63	30.46	4.86%	6,061,000
Aug 7, 2024	30.00	30.52	28.93	29.21	29.04	-0.61%	9,780,630
Aug 6, 2024	28.50	29.64	28.20	29.39	29.22	3.34%	13,447,200
Aug 5, 2024	27.98	28.54	27.12	28.44	28.28	-3.50%	13,153,602
Aug 2, 2024	31.05	31.06	29.27	29.47	29.30	-6.36%	6,889,118
Aug 1, 2024	32.95	33.27	31.09	31.47	31.29	-4.75%	18,449,706