Alcoa Corporation (AA)
NYSE: AA · Real-Time Price · USD
43.77
-0.24 (-0.55%)
At close: Dec 5, 2025, 4:00 PM EST
43.60
-0.17 (-0.39%)
After-hours: Dec 5, 2025, 7:46 PM EST
Alcoa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.25 | 44.84 | 43.73 | 43.77 | 43.77 | -0.55% | 5,126,563 |
| Dec 4, 2025 | 43.95 | 44.46 | 43.52 | 44.01 | 44.01 | -0.20% | 5,525,450 |
| Dec 3, 2025 | 42.41 | 44.96 | 42.32 | 44.10 | 44.10 | 6.39% | 8,743,122 |
| Dec 2, 2025 | 41.65 | 42.23 | 41.30 | 41.45 | 41.45 | -0.48% | 5,894,733 |
| Dec 1, 2025 | 41.82 | 42.73 | 41.45 | 41.65 | 41.65 | -0.22% | 6,204,131 |
| Nov 28, 2025 | 42.17 | 42.17 | 41.48 | 41.74 | 41.74 | 0.41% | 3,760,428 |
| Nov 26, 2025 | 39.60 | 42.16 | 39.60 | 41.57 | 41.57 | 6.05% | 7,647,089 |
| Nov 25, 2025 | 38.87 | 39.76 | 38.49 | 39.20 | 39.20 | 1.24% | 4,808,060 |
| Nov 24, 2025 | 37.01 | 38.84 | 36.63 | 38.72 | 38.72 | 6.55% | 4,887,535 |
| Nov 21, 2025 | 35.51 | 36.97 | 35.12 | 36.34 | 36.34 | 1.42% | 5,073,970 |
| Nov 20, 2025 | 37.41 | 38.28 | 35.55 | 35.83 | 35.83 | -2.42% | 5,676,694 |
| Nov 19, 2025 | 36.52 | 37.16 | 36.23 | 36.72 | 36.72 | 0.47% | 4,079,299 |
| Nov 18, 2025 | 35.43 | 36.87 | 35.17 | 36.55 | 36.55 | 2.15% | 5,739,871 |
| Nov 17, 2025 | 37.02 | 37.04 | 35.36 | 35.78 | 35.78 | -4.82% | 6,772,240 |
| Nov 14, 2025 | 36.82 | 38.15 | 36.42 | 37.59 | 37.59 | -1.57% | 4,371,664 |
| Nov 13, 2025 | 40.18 | 40.25 | 37.69 | 38.19 | 38.19 | -4.60% | 7,396,132 |
| Nov 12, 2025 | 38.17 | 40.38 | 38.15 | 40.03 | 40.03 | 6.80% | 8,544,680 |
| Nov 11, 2025 | 38.79 | 38.88 | 37.36 | 37.48 | 37.48 | -3.38% | 4,301,533 |
| Nov 10, 2025 | 38.54 | 39.17 | 38.22 | 38.79 | 38.79 | 3.94% | 5,676,473 |
| Nov 7, 2025 | 36.06 | 37.58 | 35.54 | 37.32 | 37.32 | 1.69% | 4,693,758 |
| Nov 6, 2025 | 36.02 | 37.50 | 35.80 | 36.70 | 36.70 | 2.69% | 8,742,045 |
| Nov 5, 2025 | 35.50 | 36.26 | 35.26 | 35.74 | 35.74 | 1.36% | 5,215,141 |
| Nov 4, 2025 | 35.90 | 36.67 | 35.22 | 35.26 | 35.26 | -5.22% | 4,886,109 |
| Nov 3, 2025 | 36.97 | 37.34 | 36.60 | 37.20 | 37.10 | 1.11% | 5,225,603 |
| Oct 31, 2025 | 37.02 | 37.02 | 36.42 | 36.79 | 36.69 | 0.08% | 4,578,328 |
| Oct 30, 2025 | 38.00 | 38.00 | 36.30 | 36.76 | 36.66 | -5.53% | 10,180,221 |
| Oct 29, 2025 | 39.95 | 40.00 | 38.70 | 38.91 | 38.81 | -1.02% | 6,292,776 |
| Oct 28, 2025 | 39.75 | 39.94 | 39.09 | 39.31 | 39.20 | -1.48% | 6,073,428 |
| Oct 27, 2025 | 39.74 | 40.81 | 39.34 | 39.90 | 39.79 | 1.22% | 7,207,004 |
| Oct 24, 2025 | 38.48 | 39.98 | 37.78 | 39.42 | 39.31 | -1.79% | 10,623,384 |
| Oct 23, 2025 | 37.69 | 41.55 | 37.69 | 40.14 | 40.03 | 12.59% | 20,278,197 |
| Oct 22, 2025 | 37.38 | 37.53 | 35.45 | 35.65 | 35.55 | -4.24% | 9,566,779 |
| Oct 21, 2025 | 37.96 | 38.00 | 36.07 | 37.23 | 37.13 | -4.44% | 8,781,521 |
| Oct 20, 2025 | 36.51 | 39.28 | 36.34 | 38.96 | 38.86 | 8.31% | 10,907,912 |
| Oct 17, 2025 | 36.58 | 36.76 | 35.64 | 35.97 | 35.87 | -3.12% | 4,397,913 |
| Oct 16, 2025 | 36.85 | 37.90 | 36.55 | 37.13 | 37.03 | 1.84% | 5,977,998 |
| Oct 15, 2025 | 36.30 | 36.66 | 35.62 | 36.46 | 36.36 | 1.99% | 5,311,014 |
| Oct 14, 2025 | 35.44 | 36.42 | 35.13 | 35.75 | 35.65 | -1.38% | 5,867,052 |
| Oct 13, 2025 | 36.41 | 36.90 | 35.61 | 36.25 | 36.15 | 3.51% | 6,299,549 |
| Oct 10, 2025 | 37.06 | 37.35 | 35.01 | 35.02 | 34.93 | -5.35% | 7,317,646 |
| Oct 9, 2025 | 38.08 | 38.09 | 36.78 | 37.00 | 36.90 | -0.16% | 9,032,966 |
| Oct 8, 2025 | 36.48 | 37.58 | 36.39 | 37.06 | 36.96 | 4.31% | 10,564,561 |
| Oct 7, 2025 | 34.10 | 35.87 | 34.02 | 35.53 | 35.43 | 5.15% | 11,291,420 |
| Oct 6, 2025 | 34.95 | 35.49 | 33.77 | 33.79 | 33.70 | -2.06% | 5,365,897 |
| Oct 3, 2025 | 35.14 | 35.25 | 34.35 | 34.50 | 34.41 | -0.95% | 5,786,885 |
| Oct 2, 2025 | 34.07 | 35.05 | 33.97 | 34.83 | 34.74 | 2.90% | 8,145,898 |
| Oct 1, 2025 | 33.00 | 34.33 | 32.86 | 33.85 | 33.76 | 2.92% | 5,804,254 |
| Sep 30, 2025 | 33.47 | 33.47 | 31.98 | 32.89 | 32.80 | -2.84% | 8,584,168 |
| Sep 29, 2025 | 33.58 | 33.92 | 32.96 | 33.85 | 33.76 | 3.49% | 7,467,915 |
| Sep 26, 2025 | 31.55 | 32.83 | 31.45 | 32.71 | 32.62 | 4.01% | 6,488,943 |
| Sep 25, 2025 | 31.21 | 31.85 | 30.81 | 31.45 | 31.37 | 0.70% | 5,327,535 |
| Sep 24, 2025 | 31.76 | 32.03 | 31.11 | 31.23 | 31.15 | -0.95% | 7,167,674 |
| Sep 23, 2025 | 32.67 | 32.97 | 31.03 | 31.53 | 31.45 | -3.37% | 7,983,278 |
| Sep 22, 2025 | 32.00 | 32.64 | 31.79 | 32.63 | 32.54 | 0.52% | 4,758,298 |
| Sep 19, 2025 | 32.77 | 32.99 | 32.28 | 32.46 | 32.37 | -0.79% | 6,383,108 |
| Sep 18, 2025 | 33.25 | 33.30 | 32.65 | 32.72 | 32.63 | -0.43% | 4,318,792 |
| Sep 17, 2025 | 33.00 | 34.14 | 32.73 | 32.86 | 32.77 | -1.85% | 6,699,216 |
| Sep 16, 2025 | 33.86 | 34.25 | 33.12 | 33.48 | 33.39 | -0.36% | 5,921,608 |
| Sep 15, 2025 | 33.58 | 34.15 | 33.40 | 33.60 | 33.51 | 1.08% | 5,656,812 |
| Sep 12, 2025 | 32.37 | 33.45 | 32.37 | 33.24 | 33.15 | 2.94% | 8,313,437 |
| Sep 11, 2025 | 31.01 | 32.36 | 30.71 | 32.29 | 32.20 | 4.40% | 6,107,207 |
| Sep 10, 2025 | 31.30 | 32.10 | 30.76 | 30.93 | 30.85 | -1.09% | 6,482,517 |
| Sep 9, 2025 | 32.19 | 32.91 | 31.26 | 31.27 | 31.19 | -2.40% | 6,652,766 |
| Sep 8, 2025 | 32.01 | 32.15 | 30.84 | 32.04 | 31.95 | 0.66% | 6,671,961 |
| Sep 5, 2025 | 31.73 | 32.07 | 30.99 | 31.83 | 31.74 | 1.73% | 5,686,270 |
| Sep 4, 2025 | 30.86 | 31.31 | 30.58 | 31.29 | 31.21 | 0.58% | 5,865,503 |
| Sep 3, 2025 | 30.61 | 31.45 | 30.28 | 31.11 | 31.03 | 0.55% | 6,133,608 |
| Sep 2, 2025 | 31.10 | 31.18 | 30.21 | 30.94 | 30.86 | -3.88% | 8,241,243 |
| Aug 29, 2025 | 31.90 | 32.47 | 31.80 | 32.19 | 32.10 | 0.85% | 4,180,732 |
| Aug 28, 2025 | 32.07 | 32.35 | 31.36 | 31.92 | 31.83 | 0.38% | 3,678,622 |
| Aug 27, 2025 | 31.43 | 31.91 | 31.01 | 31.80 | 31.71 | -0.47% | 3,697,950 |
| Aug 26, 2025 | 31.60 | 32.38 | 31.50 | 31.95 | 31.86 | 0.47% | 3,652,110 |
| Aug 25, 2025 | 31.55 | 32.09 | 31.50 | 31.80 | 31.71 | 0.38% | 3,896,710 |
| Aug 22, 2025 | 29.57 | 32.16 | 29.49 | 31.68 | 31.59 | 7.35% | 8,535,426 |
| Aug 21, 2025 | 29.04 | 29.61 | 28.92 | 29.51 | 29.43 | 0.61% | 3,101,558 |
| Aug 20, 2025 | 29.46 | 29.72 | 29.14 | 29.33 | 29.25 | -1.74% | 3,463,917 |
| Aug 19, 2025 | 29.75 | 30.15 | 29.58 | 29.85 | 29.77 | 0.74% | 3,961,339 |
| Aug 18, 2025 | 30.77 | 30.95 | 29.39 | 29.63 | 29.55 | -5.24% | 7,364,613 |
| Aug 15, 2025 | 31.39 | 31.54 | 30.96 | 31.27 | 31.19 | -0.19% | 5,523,026 |
| Aug 14, 2025 | 31.08 | 31.44 | 30.53 | 31.33 | 31.25 | -1.26% | 4,725,672 |
| Aug 13, 2025 | 31.65 | 31.75 | 31.23 | 31.73 | 31.64 | 1.12% | 4,157,022 |
| Aug 12, 2025 | 29.73 | 31.50 | 29.61 | 31.38 | 31.30 | 6.99% | 7,923,769 |
| Aug 11, 2025 | 30.25 | 30.52 | 29.24 | 29.33 | 29.15 | -2.78% | 8,075,708 |
| Aug 8, 2025 | 30.20 | 30.87 | 29.92 | 30.17 | 29.99 | 0.23% | 4,868,090 |
| Aug 7, 2025 | 30.07 | 30.18 | 29.02 | 30.10 | 29.92 | 1.86% | 4,252,949 |
| Aug 6, 2025 | 30.44 | 30.62 | 29.48 | 29.55 | 29.37 | -0.24% | 4,902,985 |
| Aug 5, 2025 | 29.50 | 29.73 | 28.84 | 29.62 | 29.44 | 1.72% | 3,578,773 |
| Aug 4, 2025 | 28.83 | 29.29 | 28.50 | 29.12 | 28.94 | 2.54% | 5,493,478 |
| Aug 1, 2025 | 29.20 | 29.29 | 28.11 | 28.40 | 28.23 | -5.24% | 6,930,401 |
| Jul 31, 2025 | 29.87 | 30.69 | 29.66 | 29.97 | 29.79 | -0.50% | 5,337,665 |
| Jul 30, 2025 | 30.36 | 30.48 | 29.72 | 30.12 | 29.94 | -1.05% | 6,061,335 |
| Jul 29, 2025 | 30.50 | 30.83 | 30.09 | 30.44 | 30.25 | -0.78% | 4,733,970 |
| Jul 28, 2025 | 30.80 | 31.32 | 30.17 | 30.68 | 30.49 | -0.52% | 5,907,354 |
| Jul 25, 2025 | 31.50 | 31.70 | 30.38 | 30.84 | 30.65 | -3.20% | 6,912,217 |
| Jul 24, 2025 | 31.66 | 32.24 | 31.23 | 31.86 | 31.67 | -0.75% | 6,445,138 |
| Jul 23, 2025 | 32.25 | 32.33 | 31.63 | 32.10 | 31.90 | 0.53% | 4,947,711 |
| Jul 22, 2025 | 31.29 | 31.98 | 31.15 | 31.93 | 31.74 | 3.07% | 5,801,355 |
| Jul 21, 2025 | 31.51 | 31.82 | 30.92 | 30.98 | 30.79 | 2.14% | 7,500,591 |
| Jul 18, 2025 | 29.78 | 30.68 | 29.29 | 30.33 | 30.15 | 3.20% | 7,421,074 |
| Jul 17, 2025 | 29.12 | 30.39 | 28.94 | 29.39 | 29.21 | 2.91% | 11,921,186 |