Alcoa Corp (AA) Historical Stock Data
43.47 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AA is up 0.24% a day on average. There have been 16 days where Alcoa Corp closed green and 14 days where AA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-09 | 43.65 | 43.47 | ↓$0.18 (-0.40%) | 43.34 | 44.54 | 4.86M |
| 2025-12-08 | 43.99 | 44.46 | ↑$0.47 (1.07%) | 43.04 | 44.70 | 7.23M |
| 2025-12-05 | 44.25 | 43.77 | ↓$0.48 (-1.08%) | 43.73 | 44.84 | 5.14M |
| 2025-12-04 | 43.95 | 44.01 | ↑$0.06 (0.14%) | 43.52 | 44.46 | 5.54M |
| 2025-12-03 | 42.41 | 44.10 | ↑$1.69 (3.98%) | 42.32 | 44.96 | 8.93M |
| 2025-12-02 | 41.65 | 41.45 | ↓$0.20 (-0.48%) | 41.30 | 42.23 | 5.93M |
| 2025-12-01 | 41.82 | 41.65 | ↓$0.17 (-0.41%) | 41.45 | 42.73 | 7.45M |
| 2025-11-28 | 42.17 | 41.74 | ↓$0.43 (-1.02%) | 41.48 | 42.17 | 3.77M |
| 2025-11-26 | 39.60 | 41.57 | ↑$1.97 (4.97%) | 39.60 | 42.16 | 7.66M |
| 2025-11-25 | 38.87 | 39.20 | ↑$0.33 (0.85%) | 38.49 | 39.76 | 5.01M |
| 2025-11-24 | 37.01 | 38.72 | ↑$1.71 (4.62%) | 36.63 | 38.84 | 4.91M |
| 2025-11-21 | 35.51 | 36.34 | ↑$0.83 (2.34%) | 35.12 | 36.97 | 5.18M |
| 2025-11-20 | 37.41 | 35.83 | ↓$1.58 (-4.22%) | 35.55 | 38.28 | 5.69M |
| 2025-11-19 | 36.52 | 36.72 | ↑$0.20 (0.55%) | 36.23 | 37.16 | 4.08M |
| 2025-11-18 | 35.43 | 36.55 | ↑$1.12 (3.16%) | 35.17 | 36.87 | 5.74M |
| 2025-11-17 | 37.02 | 35.78 | ↓$1.24 (-3.35%) | 35.36 | 37.04 | 6.77M |
| 2025-11-14 | 36.82 | 37.59 | ↑$0.77 (2.09%) | 36.42 | 38.15 | 4.37M |
| 2025-11-13 | 40.18 | 38.19 | ↓$1.99 (-4.95%) | 37.69 | 40.25 | 7.39M |
| 2025-11-12 | 38.17 | 40.03 | ↑$1.86 (4.87%) | 38.15 | 40.38 | 8.54M |
| 2025-11-11 | 38.79 | 37.48 | ↓$1.31 (-3.38%) | 37.36 | 38.88 | 4.30M |
| 2025-11-10 | 38.54 | 38.79 | ↑$0.25 (0.65%) | 38.22 | 39.17 | 5.68M |
| 2025-11-07 | 36.06 | 37.32 | ↑$1.26 (3.49%) | 35.54 | 37.58 | 4.69M |
| 2025-11-06 | 36.02 | 36.70 | ↑$0.68 (1.89%) | 35.80 | 37.50 | 8.74M |
| 2025-11-05 | 35.50 | 35.74 | ↑$0.24 (0.68%) | 35.26 | 36.26 | 5.21M |
| 2025-11-04 | 35.90 | 35.26 | ↓$0.64 (-1.78%) | 35.22 | 36.67 | 4.88M |
| 2025-11-03 | 36.97 | 37.20 | ↑$0.23 (0.62%) | 36.60 | 37.34 | 5.22M |
| 2025-10-31 | 37.02 | 36.79 | ↓$0.23 (-0.62%) | 36.42 | 37.02 | 4.58M |
| 2025-10-30 | 38.00 | 36.76 | ↓$1.24 (-3.26%) | 36.30 | 38.00 | 10.18M |
| 2025-10-29 | 39.95 | 38.91 | ↓$1.04 (-2.60%) | 38.70 | 40.00 | 6.29M |
| 2025-10-28 | 39.75 | 39.31 | ↓$0.43 (-1.09%) | 39.09 | 39.94 | 6.07M |
Create an account or log in to view more rows.
$AA don’t be boring today beast
$AA is being added
$AA I do it for the thrills!
$AA how low can she go
$AA hot damn <3
$AA 50% chance this will go up or down. I am a professional guys.
$AA Slapping that ask today
$AA let it ride
$AA cup and handle forming
$AA i like the stock