Alcoa Corporation (AA)
NYSE: AA · Real-Time Price · USD
25.83
+0.11 (0.43%)
May 9, 2025, 3:30 PM - Market open
Alcoa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 25.90 | 26.30 | 25.80 | 26.11 | - | 1.52% | 3,303,541 |
| May 8, 2025 | 24.66 | 26.00 | 24.40 | 25.72 | 25.72 | 5.41% | 9,761,233 |
| May 7, 2025 | 24.75 | 24.91 | 24.15 | 24.40 | 24.40 | -1.81% | 5,297,146 |
| May 6, 2025 | 24.80 | 25.17 | 24.68 | 24.85 | 24.85 | -0.88% | 5,594,220 |
| May 5, 2025 | 25.32 | 25.45 | 24.93 | 25.07 | 25.07 | -1.80% | 4,453,796 |
| May 2, 2025 | 25.11 | 25.88 | 24.74 | 25.53 | 25.53 | 4.03% | 5,393,994 |
| May 1, 2025 | 24.85 | 24.94 | 24.40 | 24.54 | 24.54 | 0.04% | 5,126,365 |
| Apr 30, 2025 | 24.00 | 24.60 | 23.60 | 24.53 | 24.53 | -2.62% | 5,394,688 |
| Apr 29, 2025 | 25.25 | 25.54 | 24.95 | 25.19 | 25.19 | -1.45% | 5,833,569 |
| Apr 28, 2025 | 25.45 | 26.04 | 25.19 | 25.56 | 25.56 | -0.58% | 7,350,738 |
| Apr 25, 2025 | 25.73 | 26.07 | 25.36 | 25.71 | 25.71 | -2.76% | 5,296,229 |
| Apr 24, 2025 | 25.25 | 26.62 | 25.25 | 26.44 | 26.44 | 5.55% | 6,323,175 |
| Apr 23, 2025 | 25.23 | 26.19 | 24.81 | 25.05 | 25.05 | 3.00% | 8,478,266 |
| Apr 22, 2025 | 23.62 | 24.94 | 23.57 | 24.32 | 24.32 | 4.38% | 8,992,926 |
| Apr 21, 2025 | 23.10 | 23.55 | 22.68 | 23.30 | 23.30 | -0.09% | 7,072,920 |
| Apr 17, 2025 | 23.80 | 24.65 | 23.06 | 23.32 | 23.32 | -6.98% | 13,620,418 |
| Apr 16, 2025 | 24.17 | 25.26 | 24.16 | 25.07 | 25.07 | 1.58% | 9,150,615 |
| Apr 15, 2025 | 24.51 | 25.37 | 24.44 | 24.68 | 24.68 | -1.32% | 4,226,924 |
| Apr 14, 2025 | 25.52 | 25.91 | 24.62 | 25.01 | 25.01 | 1.05% | 5,833,825 |
| Apr 11, 2025 | 24.22 | 25.01 | 23.86 | 24.75 | 24.75 | 4.21% | 7,485,991 |
| Apr 10, 2025 | 24.56 | 24.71 | 22.48 | 23.75 | 23.75 | -8.16% | 11,076,580 |
| Apr 9, 2025 | 22.13 | 26.67 | 21.53 | 25.86 | 25.86 | 14.58% | 13,028,208 |
| Apr 8, 2025 | 25.22 | 25.88 | 22.10 | 22.57 | 22.57 | -8.21% | 8,923,904 |
| Apr 7, 2025 | 23.92 | 26.26 | 23.02 | 24.59 | 24.59 | -0.89% | 7,461,959 |
| Apr 4, 2025 | 26.28 | 26.54 | 23.62 | 24.81 | 24.81 | -9.22% | 13,147,207 |
| Apr 3, 2025 | 28.85 | 28.99 | 27.13 | 27.33 | 27.33 | -11.38% | 9,025,452 |
| Apr 2, 2025 | 29.58 | 31.09 | 29.45 | 30.84 | 30.84 | 2.32% | 6,289,774 |
| Apr 1, 2025 | 30.30 | 30.54 | 29.40 | 30.14 | 30.14 | -1.18% | 4,272,462 |
| Mar 31, 2025 | 29.74 | 30.63 | 28.80 | 30.50 | 30.50 | -0.52% | 4,982,209 |
| Mar 28, 2025 | 32.05 | 32.18 | 30.51 | 30.66 | 30.66 | -4.13% | 6,446,552 |
| 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 |