Alcoa Corporation

AI Score

XX

Unlock

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