Alcoa Corporation (AA)
NYSE: AA
· Real-Time Price · USD
31.33
-0.40 (-1.26%)
At close: Aug 14, 2025, 3:59 PM
31.36
0.10%
After-hours: Aug 14, 2025, 07:55 PM EDT
AA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 31.08 | 31.44 | 30.53 | 31.33 | 31.33 | -1.26% | 4,044,317 |
| 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 | 29.23 | -2.78% | 8,075,708 |
| Aug 8, 2025 | 30.20 | 30.87 | 29.92 | 30.17 | 30.07 | 0.23% | 4,868,100 |
| 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 | 29.45 | -0.24% | 4,903,000 |
| Aug 5, 2025 | 29.50 | 29.73 | 28.83 | 29.62 | 29.52 | 1.72% | 3,578,800 |
| Aug 4, 2025 | 28.83 | 29.29 | 28.50 | 29.12 | 29.02 | 2.54% | 5,493,500 |
| Aug 1, 2025 | 29.20 | 29.29 | 28.11 | 28.40 | 28.30 | -5.24% | 6,930,401 |
| Jul 31, 2025 | 29.87 | 30.69 | 29.66 | 29.97 | 29.87 | -0.50% | 5,337,700 |
| 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% | 4,734,000 |
| Jul 28, 2025 | 30.80 | 31.32 | 30.17 | 30.68 | 30.58 | -0.52% | 5,907,400 |
| Jul 25, 2025 | 31.50 | 31.70 | 30.38 | 30.84 | 30.73 | -3.20% | 6,912,217 |
| Jul 24, 2025 | 31.66 | 32.24 | 31.23 | 31.86 | 31.75 | -0.75% | 6,445,138 |
| Jul 23, 2025 | 32.25 | 32.33 | 31.63 | 32.10 | 31.99 | 0.53% | 4,947,711 |
| Jul 22, 2025 | 31.29 | 31.98 | 31.15 | 31.93 | 31.82 | 3.07% | 5,801,400 |
| Jul 21, 2025 | 31.51 | 31.82 | 30.92 | 30.98 | 30.87 | 2.14% | 7,500,600 |
| Jul 18, 2025 | 29.78 | 30.68 | 29.29 | 30.33 | 30.23 | 3.20% | 7,421,100 |