Alcoa Corporation (AA)
NYSE: AA · Real-Time Price · USD
31.83
+0.54 (1.73%)
At close: Sep 5, 2025, 4:00 PM
31.81
-0.02 (-0.06%)
After-hours: Sep 5, 2025, 7:42 PM EDT
Alcoa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 31.08 | 31.44 | 30.53 | 31.33 | 31.33 | -1.26% | 4,725,672 |
| Aug 13, 2025 | 31.65 | 31.75 | 31.23 | 31.73 | 31.73 | 1.12% | 4,157,022 |
| Aug 12, 2025 | 29.73 | 31.50 | 29.61 | 31.38 | 31.38 | 6.99% | 7,923,769 |
| Aug 11, 2025 | 30.25 | 30.52 | 29.24 | 29.33 | 29.24 | -2.78% | 8,075,708 |
| Aug 8, 2025 | 30.20 | 30.87 | 29.92 | 30.17 | 30.07 | 0.23% | 4,868,090 |
| Aug 7, 2025 | 30.07 | 30.18 | 29.02 | 30.10 | 30.00 | 1.86% | 4,252,949 |
| Aug 6, 2025 | 30.44 | 30.62 | 29.48 | 29.55 | 29.46 | -0.24% | 4,902,985 |
| Aug 5, 2025 | 29.50 | 29.73 | 28.84 | 29.62 | 29.53 | 1.72% | 3,578,773 |
| Aug 4, 2025 | 28.83 | 29.29 | 28.50 | 29.12 | 29.03 | 2.54% | 5,493,478 |
| Aug 1, 2025 | 29.20 | 29.29 | 28.11 | 28.40 | 28.31 | -5.24% | 6,930,401 |
| Jul 31, 2025 | 29.87 | 30.69 | 29.66 | 29.97 | 29.88 | -0.50% | 5,337,665 |
| Jul 30, 2025 | 30.36 | 30.48 | 29.72 | 30.12 | 30.02 | -1.05% | 6,061,335 |
| Jul 29, 2025 | 30.50 | 30.83 | 30.09 | 30.44 | 30.34 | -0.78% | 4,733,970 |
| Jul 28, 2025 | 30.80 | 31.32 | 30.17 | 30.68 | 30.58 | -0.52% | 5,907,354 |
| Jul 25, 2025 | 31.50 | 31.70 | 30.38 | 30.84 | 30.74 | -3.20% | 6,912,217 |
| Jul 24, 2025 | 31.66 | 32.24 | 31.23 | 31.86 | 31.76 | -0.75% | 6,445,138 |
| Jul 23, 2025 | 32.25 | 32.33 | 31.63 | 32.10 | 32.00 | 0.53% | 4,947,711 |
| Jul 22, 2025 | 31.29 | 31.98 | 31.15 | 31.93 | 31.83 | 3.07% | 5,801,355 |
| Jul 21, 2025 | 31.51 | 31.82 | 30.92 | 30.98 | 30.88 | 2.14% | 7,500,591 |
| Jul 18, 2025 | 29.78 | 30.68 | 29.29 | 30.33 | 30.23 | 3.20% | 7,421,074 |
| Jul 17, 2025 | 29.12 | 30.39 | 28.94 | 29.39 | 29.30 | 2.91% | 11,921,186 |
| Jul 16, 2025 | 28.63 | 28.91 | 28.12 | 28.56 | 28.47 | 0.25% | 9,338,437 |
| Jul 15, 2025 | 30.00 | 30.13 | 28.44 | 28.49 | 28.40 | -4.36% | 7,001,677 |
| Jul 14, 2025 | 30.50 | 30.74 | 29.22 | 29.79 | 29.70 | -4.18% | 7,747,236 |
| Jul 11, 2025 | 31.27 | 31.37 | 30.62 | 31.09 | 30.99 | -1.52% | 4,425,084 |
| Jul 10, 2025 | 31.32 | 31.97 | 30.95 | 31.57 | 31.47 | 3.24% | 4,958,134 |
| Jul 9, 2025 | 30.61 | 30.96 | 30.23 | 30.58 | 30.48 | 0.23% | 4,616,359 |
| Jul 8, 2025 | 30.37 | 31.44 | 30.18 | 30.51 | 30.41 | 2.35% | 5,703,502 |
| Jul 7, 2025 | 30.54 | 30.70 | 29.63 | 29.81 | 29.72 | -4.30% | 5,086,676 |
| Jul 3, 2025 | 31.30 | 31.68 | 31.13 | 31.15 | 31.05 | -1.17% | 3,040,872 |
| Jul 2, 2025 | 30.79 | 31.63 | 30.71 | 31.52 | 31.42 | 4.37% | 8,882,262 |
| Jul 1, 2025 | 29.71 | 30.72 | 29.59 | 30.20 | 30.10 | 2.34% | 7,335,262 |
| Jun 30, 2025 | 29.15 | 29.60 | 29.03 | 29.51 | 29.42 | 3.65% | 7,087,678 |
| Jun 27, 2025 | 29.88 | 30.00 | 27.72 | 28.47 | 28.38 | -4.88% | 9,417,453 |
| Jun 26, 2025 | 28.58 | 30.30 | 28.54 | 29.93 | 29.84 | 6.25% | 6,456,185 |