Alcoa Corporation Common Stock (AA)

Historical Prices For Alcoa Corporation Common Stock (AA)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	25.73	26.07	25.36	25.71	5,296,231	25.71
4/24/2025	25.25	26.61	25.25	26.44	6,321,443	26.44
4/23/2025	25.23	26.19	24.81	25.05	8,489,080	25.05
4/22/2025	23.62	24.94	23.57	24.32	8,990,147	24.32
4/21/2025	23.10	23.55	22.68	23.30	7,069,247	23.30
4/17/2025	23.80	24.65	23.06	23.32	13,620,423	23.32
4/16/2025	24.17	25.26	24.16	25.07	9,137,848	25.07
4/15/2025	24.51	25.37	24.44	24.68	4,226,373	24.68
4/14/2025	25.52	25.91	24.62	25.01	5,833,501	25.01
4/11/2025	24.22	25.01	23.86	24.75	7,485,993	24.75
4/10/2025	24.56	24.71	22.48	23.75	11,822,923	23.75
4/09/2025	22.13	26.67	21.53	25.86	13,024,848	25.86
4/08/2025	25.22	25.88	22.10	22.57	8,920,487	22.57
4/07/2025	23.92	25.94	23.02	24.59	7,458,839	24.59
4/04/2025	26.28	26.54	23.62	24.81	13,182,212	24.81
4/03/2025	28.85	28.99	27.13	27.33	9,023,625	27.33
4/02/2025	29.58	31.09	29.45	30.84	6,281,762	30.84
4/01/2025	30.30	30.54	29.40	30.14	4,270,364	30.14
3/31/2025	29.74	30.63	28.80	30.50	4,982,132	30.50
3/28/2025	32.05	32.18	30.51	30.66	6,446,559	30.66
3/27/2025	32.33	32.85	31.80	31.98	6,061,607	31.98
3/26/2025	34.09	34.45	33.06	33.34	3,353,823	33.34
3/25/2025	33.68	34.52	33.61	33.71	3,652,463	33.71
3/24/2025	34.46	34.63	33.31	33.47	4,808,899	33.47
3/21/2025	33.93	34.08	33.45	33.95	4,720,616	33.95
3/20/2025	34.57	35.47	34.37	34.84	3,101,179	34.84
3/19/2025	34.44	35.77	34.15	35.31	4,509,727	35.31
3/18/2025	34.59	34.66	32.99	33.97	5,357,041	33.97
3/17/2025	33.68	35.12	33.67	34.79	5,838,029	34.79
3/14/2025	33.00	33.60	32.59	33.53	3,837,316	33.53
3/13/2025	33.00	34.10	31.96	32.31	5,496,951	32.31
3/12/2025	32.40	33.68	32.13	33.25	4,769,698	33.25
3/11/2025	31.20	32.47	31.03	31.96	7,061,600	31.96
3/10/2025	32.42	32.57	30.63	30.98	5,762,044	30.98
3/07/2025	32.25	33.38	31.84	32.84	4,178,829	32.84
3/06/2025	32.40	33.84	32.28	32.83	5,855,125	32.83
3/05/2025	32.48	32.68	31.60	32.38	4,518,988	32.38
3/04/2025	31.35	31.86	30.15	31.15	5,230,084	31.15
3/03/2025	34.50	34.51	31.30	31.33	4,983,121	31.23
2/28/2025	33.00	33.36	32.55	33.25	4,671,801	33.14
2/27/2025	33.78	34.23	33.34	33.43	3,969,877	33.32
2/26/2025	34.70	34.81	33.50	33.67	4,312,804	33.56
2/25/2025	35.10	35.10	33.88	34.37	3,807,595	34.26
2/24/2025	34.49	35.78	34.27	35.02	5,959,458	34.91
2/21/2025	36.46	36.66	33.95	34.40	7,218,219	34.29
2/20/2025	36.53	37.55	36.26	37.25	5,985,917	37.13
2/19/2025	36.46	37.00	36.14	36.18	3,368,623	36.06
2/18/2025	36.27	37.03	35.89	37.01	2,702,933	36.89
2/14/2025	37.16	37.47	36.18	36.24	3,113,687	36.12
2/13/2025	36.15	36.44	35.60	36.38	4,380,597	36.26
2/12/2025	36.54	37.18	36.13	36.33	3,802,635	36.21
2/11/2025	37.08	38.58	36.72	37.17	6,385,077	37.05
2/10/2025	37.37	37.60	36.89	36.92	5,735,588	36.80
2/07/2025	36.75	37.84	36.05	36.12	4,661,822	36.00
2/06/2025	36.63	36.87	35.32	35.93	3,261,109	35.82
2/05/2025	36.11	36.24	35.48	36.03	3,221,337	35.91
2/04/2025	34.50	36.43	34.33	36.24	5,333,691	36.12
2/03/2025	34.18	35.23	33.42	34.11	5,860,631	34.00
1/31/2025	35.50	36.24	35.16	35.32	5,315,133	35.21
1/30/2025	35.53	35.81	34.95	35.53	3,995,092	35.42
1/29/2025	34.32	35.26	34.32	35.13	5,532,140	35.02
1/28/2025	35.18	35.42	34.04	34.15	5,679,706	34.04
1/27/2025	36.27	36.60	34.91	34.97	8,955,467	34.86