Alcoa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	32.05	32.18	30.51	30.66	30.66	-4.13%	6,427,866
Mar 27, 2025	32.33	32.85	31.80	31.98	31.98	-4.08%	6,066,832
Mar 26, 2025	34.09	34.45	33.06	33.34	33.34	-1.10%	3,354,333
Mar 25, 2025	33.68	34.53	33.61	33.71	33.71	0.72%	3,650,854
Mar 24, 2025	34.46	34.63	33.31	33.47	33.47	-1.41%	4,809,045
Mar 21, 2025	33.93	34.08	33.45	33.95	33.95	-2.55%	4,720,614
Mar 20, 2025	34.57	35.47	34.37	34.84	34.84	-1.33%	3,102,810
Mar 19, 2025	34.44	35.77	34.15	35.31	35.31	3.94%	4,510,664
Mar 18, 2025	34.59	34.66	32.99	33.97	33.97	-2.36%	5,358,568
Mar 17, 2025	33.68	35.12	33.68	34.79	34.79	3.76%	5,839,340
Mar 14, 2025	33.00	33.61	32.59	33.53	33.53	3.78%	3,837,315
Mar 13, 2025	33.00	34.10	31.96	32.31	32.31	-2.83%	5,503,468
Mar 12, 2025	32.40	33.69	32.13	33.25	33.25	4.04%	4,771,057
Mar 11, 2025	31.20	32.47	31.03	31.96	31.96	3.16%	7,065,485
Mar 10, 2025	32.42	32.57	30.63	30.98	30.98	-5.66%	5,631,412
Mar 7, 2025	32.25	33.38	31.84	32.84	32.84	0.03%	4,178,828
Mar 6, 2025	32.40	33.84	32.28	32.83	32.83	1.39%	5,857,222
Mar 5, 2025	32.48	32.68	31.60	32.38	32.38	3.95%	4,520,540
Mar 4, 2025	31.36	31.86	30.15	31.15	31.15	-0.57%	5,231,801
Mar 3, 2025	34.50	34.51	31.30	31.33	31.23	-5.77%	4,994,462
Feb 28, 2025	33.00	33.36	32.55	33.25	33.14	-0.54%	4,671,800
Feb 27, 2025	33.78	34.23	33.34	33.43	33.32	-0.71%	3,979,252
Feb 26, 2025	34.70	34.81	33.50	33.67	33.56	-2.04%	4,321,350
Feb 25, 2025	35.10	35.10	33.88	34.37	34.26	-1.86%	3,811,392
Feb 24, 2025	34.50	35.78	34.27	35.02	34.91	1.80%	5,964,227
Feb 21, 2025	36.46	36.67	33.95	34.40	34.29	-7.65%	7,218,204
Feb 20, 2025	36.53	37.55	36.26	37.25	37.13	2.96%	5,987,797
Feb 19, 2025	36.46	37.00	36.14	36.18	36.06	-2.24%	3,378,726
Feb 18, 2025	36.27	37.03	35.89	37.01	36.89	2.12%	2,704,391
Feb 14, 2025	37.16	37.47	36.18	36.24	36.12	-0.38%	3,113,686
Feb 13, 2025	36.15	36.44	35.60	36.38	36.26	0.14%	4,389,723
Feb 12, 2025	36.54	37.18	36.13	36.33	36.21	-2.26%	3,808,972
Feb 11, 2025	37.08	38.58	36.72	37.17	37.05	0.68%	6,390,471
Feb 10, 2025	37.37	37.60	36.89	36.92	36.80	2.21%	5,755,227
Feb 7, 2025	36.75	37.84	36.05	36.12	36.00	0.53%	4,661,820
Feb 6, 2025	36.63	36.87	35.32	35.93	35.82	-0.28%	3,261,306
Feb 5, 2025	36.11	36.24	35.48	36.03	35.92	-0.58%	3,221,797
Feb 4, 2025	34.50	36.43	34.33	36.24	36.12	6.24%	5,343,341
Feb 3, 2025	34.18	35.24	33.42	34.11	34.00	-3.43%	5,864,709
Jan 31, 2025	35.50	36.24	35.16	35.32	35.21	-0.59%	5,315,132
Jan 30, 2025	35.53	35.82	34.95	35.53	35.42	1.14%	4,001,162
Jan 29, 2025	34.32	35.26	34.32	35.13	35.02	2.87%	5,534,714
Jan 28, 2025	35.18	35.42	34.04	34.15	34.04	-2.34%	5,684,196
Jan 27, 2025	36.27	36.60	34.91	34.97	34.86	-6.57%	8,969,913
Jan 24, 2025	37.85	37.85	36.70	37.43	37.31	0.21%	4,983,825
Jan 23, 2025	37.60	37.99	36.10	37.35	37.23	-3.69%	11,784,535
Jan 22, 2025	39.61	39.85	38.68	38.78	38.66	0.44%	9,452,189
Jan 21, 2025	39.99	40.62	38.57	38.61	38.49	-2.33%	5,448,901
Jan 17, 2025	39.24	39.87	38.94	39.53	39.40	1.59%	4,477,360
Jan 16, 2025	38.44	39.20	38.30	38.91	38.79	1.89%	4,884,266