Alcoa Corporation - AA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	54	53.63	53.63	54.03	53	1.88M
December 23, 2025	53.93	53.65	53.65	54.36	53.08	5.06M
December 22, 2025	51.99	53.72	53.72	53.99	51.75	8.58M
December 19, 2025	48.66	51.25	51.25	51.67	48.54	9.58M
December 18, 2025	47.25	48.18	48.18	48.73	47.03	5.77M
December 17, 2025	47.2	46.84	46.84	47.83	46.66	4.56M
December 16, 2025	46	46.56	46.56	46.96	45.66	4.55M
December 15, 2025	46.66	45.49	45.49	46.68	45.4	3.85M
December 12, 2025	47.1	46.14	46.14	48.12	45.82	7.53M
December 11, 2025	44.5	47.24	47.24	47.48	44.5	8.89M
December 10, 2025	43.78	44.64	44.64	44.77	42.76	8.21M
December 09, 2025	43.65	43.47	43.47	44.54	43.34	4.86M
December 08, 2025	43.99	44.46	44.46	44.7	43.04	7.23M
December 05, 2025	44.25	43.77	43.77	44.84	43.73	5.14M
December 04, 2025	43.95	44.01	44.01	44.46	43.52	5.54M
December 03, 2025	42.41	44.1	44.1	44.96	42.32	8.94M
December 02, 2025	41.6	41.45	41.45	42.2	41.3	5.89M
December 01, 2025	41.82	41.65	41.65	42.73	41.45	7.45M
November 28, 2025	42.17	41.74	41.74	42.17	41.48	3.77M
November 26, 2025	39.6	41.57	41.57	42.16	39.6	7.66M
November 25, 2025	38.87	39.2	39.2	39.76	38.49	5.01M
November 24, 2025	37.01	38.72	38.72	38.84	36.63	4.91M
November 21, 2025	35.51	36.34	36.34	36.97	35.12	5.18M
November 20, 2025	37.41	35.83	35.83	38.28	35.55	5.69M
November 19, 2025	36.52	36.72	36.72	37.16	36.23	4.08M
November 18, 2025	35.43	36.55	36.55	36.87	35.17	5.73M
November 17, 2025	37.02	35.78	35.78	37.04	35.36	6.77M
November 14, 2025	36.82	37.59	37.59	38.15	36.42	4.37M
November 13, 2025	40.18	38.19	38.19	40.25	37.69	7.4M
November 12, 2025	38.17	40.03	40.03	40.38	38.15	8.54M
November 11, 2025	38.79	37.48	37.48	38.88	37.35	4.3M
November 10, 2025	38.54	38.79	38.79	39.17	38.22	5.68M
November 07, 2025	36.06	37.32	37.32	37.57	35.54	4.3M
November 06, 2025	36.02	36.7	36.7	37.5	35.8	8.74M
November 05, 2025	35.5	35.74	35.74	36.26	35.26	5.22M
November 04, 2025	35.9	35.26	35.26	36.67	35.22	4.89M
November 03, 2025	36.97	37.2	37.1	37.34	36.6	5.23M
October 31, 2025	37.02	36.79	36.79	37.02	36.42	4.58M
October 30, 2025	38	36.76	36.76	38	36.3	10.18M
October 29, 2025	39.95	38.91	38.91	40	38.7	6.29M
October 28, 2025	39.74	39.31	39.31	39.94	39.09	6.07M
October 27, 2025	39.74	39.9	39.9	40.81	39.34	7.21M
October 24, 2025	38.48	39.42	39.42	39.98	37.78	10.62M
October 23, 2025	37.69	40.14	40.14	41.55	37.69	20.28M
October 22, 2025	37.38	35.65	35.65	37.53	35.45	9.57M
October 21, 2025	37.96	37.23	37.23	38	36.07	8.78M
October 20, 2025	36.51	38.96	38.96	39.28	36.34	10.91M
October 17, 2025	36.58	35.97	35.97	36.76	35.64	4.4M
October 16, 2025	36.85	37.13	37.13	37.9	36.55	5.98M
October 15, 2025	36.3	36.46	36.46	36.66	35.62	5.31M
October 14, 2025	35.44	35.75	35.75	36.42	35.13	5.86M
October 13, 2025	36.41	36.25	36.25	36.9	35.61	6.3M
October 10, 2025	37.06	35.02	35.02	37.35	35.01	7.32M
October 09, 2025	38.08	37	37	38.09	36.78	9.03M
October 08, 2025	36.48	37.06	37.06	37.58	36.39	10.55M
October 07, 2025	34.1	35.53	35.53	35.87	34.02	11.26M
October 06, 2025	34.95	33.79	33.79	35.49	33.77	5.37M
October 03, 2025	35.14	34.5	34.5	35.25	34.35	5.79M
October 02, 2025	34.07	34.83	34.83	35.05	33.97	8.15M
October 01, 2025	33	33.85	33.85	34.33	32.85	5.8M

Alcoa Corporation (AA) NYSE