Alcoa Corp (AA) Historical Stock Data
25.71 ↓0.73 (-2.76%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AA is up 0.26% 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 |
|---|---|---|---|---|---|---|
| 2025-04-25 | 25.73 | 25.71 | ↓$0.02 (-0.08%) | 25.36 | 26.07 | 4.82M |
| 2025-04-24 | 25.25 | 26.44 | ↑$1.19 (4.71%) | 25.25 | 26.62 | 6.32M |
| 2025-04-23 | 25.23 | 25.05 | ↓$0.18 (-0.71%) | 24.81 | 26.19 | 8.43M |
| 2025-04-22 | 23.62 | 24.32 | ↑$0.70 (2.96%) | 23.57 | 24.94 | 8.96M |
| 2025-04-21 | 23.10 | 23.30 | ↑$0.20 (0.87%) | 22.68 | 23.55 | 7.07M |
| 2025-04-17 | 23.80 | 23.32 | ↓$0.48 (-2.02%) | 23.06 | 24.65 | 13.60M |
| 2025-04-16 | 24.17 | 25.07 | ↑$0.90 (3.72%) | 24.16 | 25.26 | 7.28M |
| 2025-04-15 | 24.51 | 24.68 | ↑$0.17 (0.69%) | 24.44 | 25.37 | 4.22M |
| 2025-04-14 | 25.52 | 25.01 | ↓$0.51 (-2.00%) | 24.62 | 25.91 | 5.83M |
| 2025-04-11 | 24.22 | 24.75 | ↑$0.53 (2.19%) | 23.86 | 25.01 | 7.46M |
| 2025-04-10 | 24.56 | 23.75 | ↓$0.81 (-3.30%) | 22.48 | 24.63 | 11.06M |
| 2025-04-09 | 22.13 | 25.86 | ↑$3.73 (16.85%) | 21.53 | 26.67 | 12.99M |
| 2025-04-08 | 25.22 | 22.57 | ↓$2.65 (-10.51%) | 22.10 | 25.88 | 8.37M |
| 2025-04-07 | 23.92 | 24.59 | ↑$0.67 (2.80%) | 23.02 | 26.26 | 7.45M |
| 2025-04-04 | 26.28 | 24.81 | ↓$1.47 (-5.59%) | 23.62 | 26.54 | 13.13M |
| 2025-04-03 | 28.85 | 27.33 | ↓$1.52 (-5.27%) | 27.13 | 28.95 | 8.17M |
| 2025-04-02 | 29.58 | 30.84 | ↑$1.26 (4.26%) | 29.49 | 31.09 | 6.23M |
| 2025-04-01 | 30.30 | 30.14 | ↓$0.16 (-0.53%) | 29.40 | 30.54 | 4.26M |
| 2025-03-31 | 29.74 | 30.50 | ↑$0.76 (2.56%) | 28.80 | 30.63 | 4.97M |
| 2025-03-28 | 32.05 | 30.66 | ↓$1.39 (-4.34%) | 30.51 | 32.18 | 6.43M |
| 2025-03-27 | 32.33 | 31.98 | ↓$0.35 (-1.08%) | 31.82 | 32.85 | 5.54M |
| 2025-03-26 | 34.09 | 33.34 | ↓$0.75 (-2.20%) | 33.06 | 34.45 | 3.33M |
| 2025-03-25 | 33.68 | 33.71 | ↑$0.03 (0.09%) | 33.62 | 34.53 | 3.64M |
| 2025-03-24 | 34.46 | 33.47 | ↓$0.98 (-2.86%) | 33.31 | 34.63 | 4.06M |
| 2025-03-21 | 33.93 | 33.95 | ↑$0.02 (0.06%) | 33.45 | 34.08 | 3.30M |
| 2025-03-20 | 34.57 | 34.84 | ↑$0.27 (0.78%) | 34.39 | 35.47 | 3.10M |
| 2025-03-19 | 34.44 | 35.31 | ↑$0.87 (2.53%) | 34.15 | 35.77 | 4.50M |
| 2025-03-18 | 34.59 | 33.97 | ↓$0.62 (-1.79%) | 32.99 | 34.66 | 5.35M |
| 2025-03-17 | 33.68 | 34.79 | ↑$1.11 (3.30%) | 33.68 | 35.12 | 5.84M |
| 2025-03-14 | 33.00 | 33.53 | ↑$0.53 (1.61%) | 32.59 | 33.61 | 3.84M |
Create an account or log in to view more rows.
$AA cup and handle forming
$AA i like the stock
$AA money comes and goes but your story stays with you the rest of your life. Apes for life ??
$AA bought more
$AA Bears go home!
$AA buying time
added
$AA I bought the dip
$AA Nothing but time to wait
$AA great sale!!!! Buy buy buy
$AA Buy the dip