Alcoa Corporation (AA)
NYSE: AA
· Real-Time Price · USD
33.80
-0.71 (-2.04%)
At close: Oct 06, 2025, 3:59 PM
33.75
-0.13%
After-hours: Oct 06, 2025, 07:59 PM EDT
AA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 35.14 | 35.25 | 34.35 | 34.50 | 34.50 | -0.95% | 5,786,885 |
| Oct 2, 2025 | 34.07 | 35.05 | 33.97 | 34.83 | 34.83 | 2.90% | 8,145,900 |
| Oct 1, 2025 | 33.00 | 34.33 | 32.85 | 33.85 | 33.85 | 2.92% | 5,804,300 |
| Sep 30, 2025 | 33.47 | 33.47 | 31.98 | 32.89 | 32.89 | -2.84% | 8,584,200 |
| Sep 29, 2025 | 33.58 | 33.92 | 32.96 | 33.85 | 33.85 | 3.49% | 7,467,915 |
| Sep 26, 2025 | 31.55 | 32.83 | 31.45 | 32.71 | 32.71 | 4.01% | 6,488,943 |
| Sep 25, 2025 | 31.21 | 31.85 | 30.81 | 31.45 | 31.45 | 0.70% | 5,327,535 |
| Sep 24, 2025 | 31.76 | 32.03 | 31.11 | 31.23 | 31.23 | -0.95% | 7,167,700 |
| Sep 23, 2025 | 32.67 | 32.97 | 31.03 | 31.53 | 31.53 | -3.37% | 7,983,300 |
| Sep 22, 2025 | 32.00 | 32.64 | 31.79 | 32.63 | 32.63 | 0.52% | 4,758,300 |
| Sep 19, 2025 | 32.77 | 32.99 | 32.28 | 32.46 | 32.46 | -0.79% | 6,383,108 |
| Sep 18, 2025 | 33.25 | 33.30 | 32.65 | 32.72 | 32.72 | -0.43% | 4,318,800 |
| Sep 17, 2025 | 33.00 | 34.14 | 32.73 | 32.86 | 32.86 | -1.85% | 6,699,216 |
| Sep 16, 2025 | 33.86 | 34.25 | 33.12 | 33.48 | 33.48 | -0.36% | 5,921,608 |
| Sep 15, 2025 | 33.58 | 34.15 | 33.40 | 33.60 | 33.60 | 1.08% | 5,656,812 |
| Sep 12, 2025 | 32.37 | 33.45 | 32.37 | 33.24 | 33.24 | 2.94% | 8,313,437 |
| Sep 11, 2025 | 31.01 | 32.35 | 30.71 | 32.29 | 32.29 | 4.40% | 6,107,207 |
| Sep 10, 2025 | 31.30 | 32.10 | 30.76 | 30.93 | 30.93 | -1.09% | 6,482,517 |
| Sep 9, 2025 | 32.19 | 32.91 | 31.26 | 31.27 | 31.27 | -2.40% | 6,652,800 |
| Sep 8, 2025 | 32.01 | 32.15 | 30.84 | 32.04 | 32.04 | 0.66% | 6,672,000 |
Page 1 of 136