Alcoa Corporation - 185.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	31.74	31.48	31.48	31.74	31.18	2,022
November 06, 2025	31.3	31.58	31.58	32.08	31.3	2,274
November 05, 2025	31.6	31.6	31.6	31.6	31.6	182
November 04, 2025	31.36	31.6	31.6	31.88	31.05	3,551
November 03, 2025	31.93	31.93	31.83	31.93	31.93	1,607
October 31, 2025	32.12	31.94	31.94	32.12	31.68	968
October 30, 2025	33.44	32.41	32.41	33.44	32.1	329
October 29, 2025	34.32	34.26	34.26	34.35	34.2	370
October 28, 2025	34.13	33.97	33.97	34.24	33.5	829
October 27, 2025	34.57	34.28	34.28	34.98	34.2	398
October 24, 2025	33.39	34.16	34.16	34.16	32.98	2,463
October 23, 2025	31.28	34.89	34.89	35.27	31.28	634
October 22, 2025	32.09	31.23	31.23	32.42	31.23	604
October 21, 2025	33.25	31.9	31.9	34.15	31.26	9,284
October 20, 2025	31.02	32.01	32.01	32.01	31.02	665
October 17, 2025	30.73	30.95	30.95	31.38	30.16	5,980
October 16, 2025	31.38	32.11	32.11	32.34	31.38	3,313
October 15, 2025	31.18	30.99	30.99	31.31	30.99	1,123
October 14, 2025	30.91	30.91	30.91	30.96	30.49	2,446
October 13, 2025	31.16	31.67	31.67	31.67	31.13	844
October 10, 2025	31.97	30.78	30.78	32.08	30.78	542
October 09, 2025	32.24	32.36	32.36	32.69	32.06	840
October 08, 2025	30.66	31.58	31.58	32.1	30.66	1,782
October 07, 2025	29.81	29.76	29.76	29.83	29.62	698
October 06, 2025	29.48	29.46	29.46	30.22	29.46	782
October 03, 2025	29.99	29.63	29.63	30.05	29.31	776
October 02, 2025	28.84	29.28	29.28	29.74	28.64	975
October 01, 2025	27.83	28.72	28.72	29.02	27.25	1,702
September 30, 2025	28.4	27.33	27.33	28.63	27.33	1,539
September 29, 2025	28.25	28.55	28.55	28.64	27.62	1,210
September 26, 2025	27.13	27.88	27.88	27.88	27.13	107
September 25, 2025	27.11	26.72	26.72	27.11	26.72	53
September 24, 2025	26.81	27.07	27.07	27.07	26.79	504
September 23, 2025	27.81	27.18	27.18	27.93	27.18	817
September 22, 2025	27.79	27.49	27.49	27.79	27.11	537
September 19, 2025	28.08	27.7	27.7	28.08	27.7	724
September 18, 2025	28.05	27.8	27.8	28.21	27.8	27
September 17, 2025	28	28.15	28.15	28.15	27.86	1,048
September 16, 2025	28.69	28.17	28.17	28.85	28.17	772
September 15, 2025	28.42	28.63	28.63	28.78	28.42	195
September 12, 2025	28.35	28.22	28.22	28.45	27.92	79
September 11, 2025	26.71	27.03	27.03	27.14	26.34	81
September 10, 2025	26.71	26.92	26.92	27.36	26.68	387
September 09, 2025	27.21	27.2	27.2	27.21	27.2	846
September 08, 2025	27.28	27.29	27.29	27.29	26.64	79
September 05, 2025	27.19	26.67	26.67	27.19	26.52	187
September 04, 2025	26.43	26.59	26.59	26.59	26.43	38
September 03, 2025	26.43	26.39	26.39	26.59	26.27	988
September 02, 2025	27.33	26.2	26.2	27.33	26.07	416
September 01, 2025	27.47	27.47	27.47	27.47	27.47	0
August 29, 2025	27.1	27.47	27.47	27.59	27.02	1,441
August 28, 2025	27.25	26.93	26.93	27.53	26.93	976
August 27, 2025	27.21	27.21	27.21	27.21	27.21	977
August 26, 2025	27.19	27.53	27.53	27.73	27.1	977
August 25, 2025	27	27.28	27.28	27.28	27	4,951
August 22, 2025	25.21	25.21	25.21	25.21	25.21	0
August 21, 2025	25.39	25.21	25.21	25.4	24.99	2,942
August 20, 2025	25.51	25.36	25.36	25.51	25.11	803
August 19, 2025	27	27	27	27	27	0
August 18, 2025	27	27	27	27	27	36

Alcoa Corporation (185.DE) XETRA