Alcoa Corporation (AA)
33.99
-0.80 (-2.30%)
At close: Mar 18, 2025, 3:59 PM
33.97
-0.07%
After-hours: Mar 18, 2025, 08:15 PM EDT
AA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 34.59 | 34.66 | 32.99 | 33.97 | -0.82 | -2.36% | 5,348,887 |
| 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 |
| Jan 28, 2025 | 35.18 | 35.42 | 34.04 | 34.15 | -0.82 | -2.34% | 5,684,200 |
| Jan 27, 2025 | 36.27 | 36.60 | 34.91 | 34.97 | -2.46 | -6.57% | 8,969,913 |
| Jan 24, 2025 | 37.85 | 37.85 | 36.70 | 37.43 | 0.08 | 0.21% | 4,983,825 |
| Jan 23, 2025 | 37.60 | 37.99 | 36.10 | 37.35 | -1.43 | -3.69% | 11,784,535 |
| Jan 22, 2025 | 39.61 | 39.85 | 38.68 | 38.78 | 0.17 | 0.44% | 9,452,200 |
| Jan 21, 2025 | 39.99 | 40.62 | 38.57 | 38.61 | -0.92 | -2.33% | 5,448,901 |
| Jan 17, 2025 | 39.24 | 39.87 | 38.94 | 39.53 | 0.62 | 1.59% | 4,477,400 |
| Jan 16, 2025 | 38.44 | 39.20 | 38.30 | 38.91 | 0.72 | 1.89% | 4,884,300 |
| Jan 15, 2025 | 37.85 | 38.30 | 37.10 | 38.19 | 1.31 | 3.55% | 5,156,312 |
| Jan 14, 2025 | 36.60 | 36.91 | 35.85 | 36.88 | 0.41 | 1.12% | 3,351,238 |
| Jan 13, 2025 | 35.58 | 36.52 | 35.40 | 36.47 | 0.56 | 1.56% | 4,230,003 |
| Jan 10, 2025 | 36.25 | 36.56 | 35.54 | 35.91 | -0.09 | -0.25% | 2,943,700 |
| Jan 8, 2025 | 35.78 | 36.03 | 34.75 | 36.00 | -0.24 | -0.66% | 3,775,303 |
| Jan 7, 2025 | 36.89 | 37.30 | 35.76 | 36.24 | -0.25 | -0.69% | 3,381,500 |
| Jan 6, 2025 | 36.00 | 37.08 | 35.92 | 36.49 | 0.78 | 2.18% | 5,983,917 |
| Jan 3, 2025 | 37.95 | 37.95 | 35.38 | 35.71 | -2.28 | -6.00% | 7,491,800 |