Alcoa Corporation (AA)
NYSE: AA
· Real-Time Price · USD
31.67
-0.01 (-0.03%)
At close: Aug 25, 2025, 9:45 AM
AA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 29.57 | 32.16 | 29.49 | 31.68 | 31.68 | 7.35% | 8,535,426 |
| Aug 21, 2025 | 29.04 | 29.61 | 28.92 | 29.51 | 29.51 | 0.61% | 3,101,600 |
| Aug 20, 2025 | 29.46 | 29.72 | 29.14 | 29.33 | 29.33 | -1.74% | 3,463,917 |
| Aug 19, 2025 | 29.75 | 30.15 | 29.58 | 29.85 | 29.85 | 0.74% | 3,961,339 |
| Aug 18, 2025 | 30.77 | 30.95 | 29.39 | 29.63 | 29.63 | -5.24% | 7,364,613 |
| Aug 15, 2025 | 31.39 | 31.54 | 30.96 | 31.27 | 31.27 | -0.19% | 5,523,026 |
| Aug 14, 2025 | 31.08 | 31.44 | 30.53 | 31.33 | 31.33 | -1.26% | 4,725,700 |
| Aug 13, 2025 | 31.65 | 31.75 | 31.23 | 31.73 | 31.73 | 1.12% | 4,157,022 |
| Aug 12, 2025 | 29.73 | 31.50 | 29.61 | 31.38 | 31.38 | 6.99% | 7,923,769 |
| Aug 11, 2025 | 30.25 | 30.52 | 29.24 | 29.33 | 29.23 | -2.78% | 8,075,708 |
| Aug 8, 2025 | 30.20 | 30.87 | 29.92 | 30.17 | 30.07 | 0.23% | 4,868,100 |
| Aug 7, 2025 | 30.07 | 30.18 | 29.02 | 30.10 | 30.00 | 1.86% | 4,252,949 |
| Aug 6, 2025 | 30.44 | 30.62 | 29.48 | 29.55 | 29.45 | -0.24% | 4,903,000 |
| Aug 5, 2025 | 29.50 | 29.73 | 28.83 | 29.62 | 29.52 | 1.72% | 3,578,800 |
| Aug 4, 2025 | 28.83 | 29.29 | 28.50 | 29.12 | 29.02 | 2.54% | 5,493,500 |
| Aug 1, 2025 | 29.20 | 29.29 | 28.11 | 28.40 | 28.30 | -5.24% | 6,930,401 |
| Jul 31, 2025 | 29.87 | 30.69 | 29.66 | 29.97 | 29.87 | -0.50% | 5,337,700 |
| Jul 30, 2025 | 30.36 | 30.48 | 29.72 | 30.12 | 30.02 | -1.05% | 6,061,335 |
| Jul 29, 2025 | 30.50 | 30.83 | 30.09 | 30.44 | 30.34 | -0.78% | 4,734,000 |
| Jul 28, 2025 | 30.80 | 31.32 | 30.17 | 30.68 | 30.58 | -0.52% | 5,907,400 |