Alcoa Corporation (AA)
NYSE: AA
· Real-Time Price · USD
31.82
0.53 (1.69%)
At close: Sep 05, 2025, 3:59 PM
31.81
-0.03%
After-hours: Sep 05, 2025, 07:42 PM EDT
AA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 31.73 | 32.07 | 30.99 | 31.83 | 31.83 | 1.73% | 5,659,768 |
| Sep 4, 2025 | 30.86 | 31.31 | 30.58 | 31.29 | 31.29 | 0.58% | 5,865,503 |
| Sep 3, 2025 | 30.61 | 31.45 | 30.28 | 31.11 | 31.11 | 0.55% | 6,133,608 |
| Sep 2, 2025 | 31.10 | 31.18 | 30.21 | 30.94 | 30.94 | -3.88% | 8,241,243 |
| Aug 29, 2025 | 31.90 | 32.47 | 31.80 | 32.19 | 32.19 | 0.85% | 4,180,732 |
| Aug 28, 2025 | 32.07 | 32.35 | 31.36 | 31.92 | 31.92 | 0.38% | 3,678,622 |
| Aug 27, 2025 | 31.43 | 31.91 | 31.01 | 31.80 | 31.80 | -0.47% | 3,698,000 |
| Aug 26, 2025 | 31.60 | 32.38 | 31.50 | 31.95 | 31.95 | 0.47% | 3,652,110 |
| Aug 25, 2025 | 31.55 | 32.09 | 31.50 | 31.80 | 31.80 | 0.38% | 3,896,710 |
| Aug 22, 2025 | 29.57 | 32.16 | 29.49 | 31.68 | 31.68 | 7.35% | 8,535,426 |
| Aug 21, 2025 | 29.04 | 29.61 | 28.92 | 29.51 | 29.51 | 0.61% | 3,101,600 |
| Aug 20, 2025 | 29.46 | 29.72 | 29.14 | 29.33 | 29.33 | -1.74% | 3,463,917 |
| Aug 19, 2025 | 29.75 | 30.15 | 29.58 | 29.85 | 29.85 | 0.74% | 3,961,339 |
| Aug 18, 2025 | 30.77 | 30.95 | 29.39 | 29.63 | 29.63 | -5.24% | 7,364,613 |
| Aug 15, 2025 | 31.39 | 31.54 | 30.96 | 31.27 | 31.27 | -0.19% | 5,523,026 |
| Aug 14, 2025 | 31.08 | 31.44 | 30.53 | 31.33 | 31.33 | -1.26% | 4,725,700 |
| 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 |