Alcoa Corporation - AA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	31.73	31.83	31.83	32.07	30.99	5.66M
September 04, 2025	30.86	31.29	31.29	31.31	30.58	5.87M
September 03, 2025	30.61	31.11	31.11	31.45	30.28	6.13M
September 02, 2025	31.1	30.94	30.94	31.18	30.21	8.24M
August 29, 2025	31.9	32.19	32.19	32.47	31.8	4.18M
August 28, 2025	32.07	31.92	31.92	32.31	31.36	3.48M
August 27, 2025	31.43	31.8	31.8	31.91	31.01	3.7M
August 26, 2025	31.6	31.95	31.95	32.38	31.5	3.65M
August 25, 2025	31.55	31.8	31.8	32.09	31.5	3.9M
August 22, 2025	29.57	31.68	31.68	32.16	29.49	8.49M
August 21, 2025	29.04	29.51	29.51	29.61	28.92	3.1M
August 20, 2025	29.46	29.33	29.33	29.72	29.14	3.46M
August 19, 2025	29.75	29.85	29.85	30.15	29.58	3.96M
August 18, 2025	30.77	29.63	29.63	30.95	29.39	7.36M
August 15, 2025	31.39	31.27	31.27	31.54	30.96	5.52M
August 14, 2025	31.08	31.33	31.33	31.44	30.53	4.04M
August 13, 2025	31.65	31.73	31.73	31.75	31.23	4.16M
August 12, 2025	29.73	31.38	31.38	31.5	29.61	7.92M
August 11, 2025	30.25	29.33	29.23	30.52	29.24	8.08M
August 08, 2025	30.2	30.17	30.17	30.87	29.92	4.87M
August 07, 2025	30.07	30.1	30.1	30.18	29.02	4.25M
August 06, 2025	30.44	29.55	29.55	30.62	29.49	4.79M
August 05, 2025	29.5	29.62	29.62	29.73	28.83	3.58M
August 04, 2025	28.83	29.12	29.12	29.29	28.5	5.49M
August 01, 2025	29.2	28.4	28.4	29.29	28.11	6.93M
July 31, 2025	29.87	29.97	29.97	30.69	29.66	5.34M
July 30, 2025	30.36	30.12	30.12	30.48	29.72	6.06M
July 29, 2025	30.5	30.44	30.44	30.83	30.09	4.73M
July 28, 2025	30.8	30.68	30.68	31.32	30.17	5.91M
July 25, 2025	31.5	30.84	30.84	31.7	30.38	6.91M
July 24, 2025	31.66	31.86	31.86	32.24	31.23	6.45M
July 23, 2025	32.25	32.1	32.1	32.33	31.63	4.95M
July 22, 2025	31.29	31.93	31.93	31.98	31.17	5.79M
July 21, 2025	31.51	30.98	30.98	31.82	30.92	7.5M
July 18, 2025	29.78	30.33	30.33	30.68	29.29	7.42M
July 17, 2025	29.12	29.39	29.39	30.39	28.94	11.74M
July 16, 2025	28.63	28.56	28.56	28.91	28.12	9.34M
July 15, 2025	30	28.49	28.49	30.13	28.48	6.59M
July 14, 2025	30.5	29.79	29.79	30.74	29.22	7.75M
July 11, 2025	31.27	31.09	31.09	31.36	30.62	4.43M
July 10, 2025	31.32	31.57	31.57	31.97	30.95	4.96M
July 09, 2025	30.61	30.61	30.61	30.96	30.23	3.19M
July 08, 2025	30.37	30.51	30.51	31.44	30.18	5.7M
July 07, 2025	30.54	29.81	29.81	30.7	29.63	5.01M
July 03, 2025	31.3	31.15	31.15	31.68	31.13	3.04M
July 02, 2025	30.79	31.52	31.52	31.63	30.71	8.7M
July 01, 2025	29.71	30.2	30.2	30.72	29.59	7.34M
June 30, 2025	29.15	29.51	29.51	29.6	29.03	7.09M
June 27, 2025	29.88	28.47	28.47	30	27.72	9.4M
June 26, 2025	28.58	29.93	29.93	30.3	28.54	6.46M
June 25, 2025	28.95	28.17	28.17	28.97	28.13	3.77M
June 24, 2025	28.85	28.8	28.8	29.18	28.22	5.25M
June 23, 2025	28.05	28.71	28.71	28.75	27.89	5.28M
June 20, 2025	28.53	27.86	27.86	28.61	27.83	7.89M
June 18, 2025	28.63	28.35	28.35	28.85	28.13	5.63M
June 17, 2025	29.05	28.72	28.72	29.49	28.61	5.19M
June 16, 2025	28.73	29.01	29.01	29.15	28.53	5.2M
June 13, 2025	28.07	28.35	28.35	28.64	28	3.14M
June 12, 2025	28.02	28.86	28.86	28.89	27.98	4.32M
June 11, 2025	29.3	28.74	28.74	30.02	28.59	8.17M

Alcoa Corporation (AA) NYSE