Alcoa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2025	28.95	28.97	28.13	28.17	28.08	-2.19%	3,769,322
Jun 24, 2025	28.85	29.18	28.22	28.80	28.71	0.31%	5,249,050
Jun 23, 2025	28.05	28.75	27.89	28.71	28.62	3.05%	5,277,849
Jun 20, 2025	28.53	28.61	27.83	27.86	27.77	-1.73%	7,894,057
Jun 18, 2025	28.63	28.85	28.13	28.35	28.26	-1.29%	5,634,805
Jun 17, 2025	29.05	29.49	28.61	28.72	28.63	-1.00%	5,188,049
Jun 16, 2025	28.73	29.15	28.53	29.01	28.92	2.33%	5,197,489
Jun 13, 2025	28.07	28.64	28.00	28.35	28.26	-1.77%	3,202,493
Jun 12, 2025	28.02	28.89	27.98	28.86	28.77	0.42%	4,319,652
Jun 11, 2025	29.30	30.02	28.59	28.74	28.65	-0.07%	8,174,569
Jun 10, 2025	28.69	29.42	28.48	28.76	28.67	0.70%	5,709,530
Jun 9, 2025	28.44	29.02	28.22	28.56	28.47	1.96%	6,632,812
Jun 6, 2025	28.20	28.47	27.78	28.01	27.92	0.50%	3,699,705
Jun 5, 2025	27.80	28.41	27.66	27.87	27.78	1.83%	5,947,026
Jun 4, 2025	27.91	27.92	27.31	27.37	27.28	-1.05%	4,693,666
Jun 3, 2025	26.64	27.89	25.94	27.66	27.57	3.98%	9,010,205