Alcoa Corporation (AA)
23.75
-2.11 (-8.16%)
At close: Apr 10, 2025, 3:59 PM
23.67
-0.35%
After-hours: Apr 10, 2025, 07:59 PM EDT
Alcoa Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 22.13 | 26.67 | 21.53 | 25.86 | 3.29 | 14.58% | 12,984,223 |
| Apr 8, 2025 | 25.22 | 25.88 | 22.10 | 22.57 | -2.02 | -8.21% | 8,923,904 |
| Apr 7, 2025 | 23.92 | 26.26 | 23.02 | 24.59 | -0.22 | -0.89% | 7,462,000 |
| Apr 4, 2025 | 26.28 | 26.54 | 23.62 | 24.81 | -2.52 | -9.22% | 13,147,207 |
| Apr 3, 2025 | 28.85 | 28.99 | 27.13 | 27.33 | -3.51 | -11.38% | 9,025,500 |
| Apr 2, 2025 | 29.58 | 31.09 | 29.45 | 30.84 | 0.70 | 2.32% | 6,289,800 |
| Apr 1, 2025 | 30.30 | 30.54 | 29.40 | 30.14 | -0.36 | -1.18% | 4,272,500 |
| Mar 31, 2025 | 29.74 | 30.63 | 28.80 | 30.50 | -0.16 | -0.52% | 4,982,209 |
| Mar 28, 2025 | 32.05 | 32.18 | 30.51 | 30.66 | -1.32 | -4.13% | 6,446,600 |
| Mar 27, 2025 | 32.33 | 32.85 | 31.80 | 31.98 | -1.36 | -4.08% | 6,066,832 |
| Mar 26, 2025 | 34.09 | 34.45 | 33.06 | 33.34 | -0.37 | -1.10% | 3,354,333 |
| Mar 25, 2025 | 33.68 | 34.53 | 33.61 | 33.71 | 0.24 | 0.72% | 3,650,900 |
| Mar 24, 2025 | 34.46 | 34.63 | 33.31 | 33.47 | -0.48 | -1.41% | 4,809,045 |
| Mar 21, 2025 | 33.93 | 34.08 | 33.45 | 33.95 | -0.89 | -2.55% | 4,720,614 |
| Mar 20, 2025 | 34.57 | 35.47 | 34.37 | 34.84 | -0.47 | -1.33% | 3,102,810 |
| Mar 19, 2025 | 34.44 | 35.77 | 34.15 | 35.31 | 1.34 | 3.94% | 4,510,700 |
| Mar 18, 2025 | 34.59 | 34.66 | 32.99 | 33.97 | -0.82 | -2.36% | 5,358,600 |
| Mar 17, 2025 | 33.68 | 35.12 | 33.67 | 34.79 | 1.26 | 3.76% | 5,839,340 |
| Mar 14, 2025 | 33.00 | 33.60 | 32.59 | 33.53 | 1.22 | 3.78% | 3,837,315 |
| Mar 13, 2025 | 33.00 | 34.10 | 31.96 | 32.31 | -0.94 | -2.83% | 5,503,500 |
| Mar 12, 2025 | 32.40 | 33.68 | 32.13 | 33.25 | 1.29 | 4.04% | 4,771,100 |
| Mar 11, 2025 | 31.20 | 32.47 | 31.03 | 31.96 | 0.98 | 3.16% | 7,065,500 |
| Mar 10, 2025 | 32.42 | 32.57 | 30.63 | 30.98 | -1.86 | -5.66% | 5,773,400 |
| Mar 7, 2025 | 32.25 | 33.38 | 31.84 | 32.84 | 0.01 | 0.03% | 4,178,828 |
| Mar 6, 2025 | 32.40 | 33.84 | 32.28 | 32.83 | 0.45 | 1.39% | 5,857,222 |
| Mar 5, 2025 | 32.48 | 32.68 | 31.60 | 32.38 | 1.23 | 3.95% | 4,520,540 |
| Mar 4, 2025 | 31.36 | 31.86 | 30.15 | 31.15 | -0.18 | -0.57% | 5,231,801 |
| Mar 3, 2025 | 34.50 | 34.51 | 31.30 | 31.33 | -1.92 | -5.77% | 4,994,500 |
| Feb 28, 2025 | 33.00 | 33.36 | 32.55 | 33.25 | -0.18 | -0.54% | 4,671,800 |
| Feb 27, 2025 | 33.78 | 34.23 | 33.34 | 33.43 | -0.24 | -0.71% | 3,979,300 |
| Feb 26, 2025 | 34.70 | 34.81 | 33.50 | 33.67 | -0.70 | -2.04% | 4,321,350 |
| Feb 25, 2025 | 35.10 | 35.10 | 33.88 | 34.37 | -0.65 | -1.86% | 3,811,400 |
| Feb 24, 2025 | 34.49 | 35.78 | 34.27 | 35.02 | 0.62 | 1.80% | 5,964,227 |
| Feb 21, 2025 | 36.46 | 36.67 | 33.95 | 34.40 | -2.85 | -7.65% | 7,218,204 |
| Feb 20, 2025 | 36.53 | 37.55 | 36.26 | 37.25 | 1.07 | 2.96% | 5,987,800 |
| Feb 19, 2025 | 36.46 | 37.00 | 36.14 | 36.18 | -0.83 | -2.24% | 3,378,726 |
| Feb 18, 2025 | 36.27 | 37.03 | 35.89 | 37.01 | 0.77 | 2.12% | 2,704,400 |
| Feb 14, 2025 | 37.16 | 37.47 | 36.18 | 36.24 | -0.14 | -0.38% | 3,113,700 |
| Feb 13, 2025 | 36.15 | 36.44 | 35.60 | 36.38 | 0.05 | 0.14% | 4,389,723 |
| Feb 12, 2025 | 36.54 | 37.18 | 36.13 | 36.33 | -0.84 | -2.26% | 3,809,000 |
| Feb 11, 2025 | 37.08 | 38.58 | 36.72 | 37.17 | 0.25 | 0.68% | 6,390,500 |
| Feb 10, 2025 | 37.37 | 37.60 | 36.89 | 36.92 | 0.80 | 2.21% | 5,755,227 |
| Feb 7, 2025 | 36.75 | 37.84 | 36.05 | 36.12 | 0.19 | 0.53% | 4,661,820 |
| Feb 6, 2025 | 36.63 | 36.87 | 35.32 | 35.93 | -0.10 | -0.28% | 3,261,306 |
| Feb 5, 2025 | 36.11 | 36.24 | 35.48 | 36.03 | -0.21 | -0.58% | 3,221,800 |
| Feb 4, 2025 | 34.50 | 36.43 | 34.33 | 36.24 | 2.13 | 6.24% | 5,343,341 |
| Feb 3, 2025 | 34.18 | 35.24 | 33.42 | 34.11 | -1.21 | -3.43% | 5,864,709 |
| Jan 31, 2025 | 35.50 | 36.24 | 35.16 | 35.32 | -0.21 | -0.59% | 5,315,132 |
| Jan 30, 2025 | 35.53 | 35.82 | 34.95 | 35.53 | 0.40 | 1.14% | 4,001,200 |
| Jan 29, 2025 | 34.32 | 35.26 | 34.32 | 35.13 | 0.98 | 2.87% | 5,534,714 |