Alcoa Corporation Common Stock (AA)

Last Price39.19

Change-0.70 (-1.75%)

NYSE · Last Trade: Oct 31st, 7:31 PM EDT

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Alcoa Corporation Common Stock (AA)

Date Range:

2026-07-31 - 2026-10-31

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2026	39.03	39.77	38.59	39.19	3,568,027	39.19
10/29/2026	39.76	40.41	39.43	39.89	4,268,927	39.89
10/28/2026	39.90	40.21	38.94	40.21	6,202,307	40.21
10/27/2026	39.09	40.02	39.08	39.93	4,774,354	39.93
10/26/2026	38.28	38.71	37.70	38.70	4,210,498	38.60
10/23/2026	38.28	38.74	37.90	37.91	3,775,223	37.81
10/22/2026	38.75	39.28	38.35	38.70	5,535,093	38.60
10/21/2026	40.70	41.02	40.33	40.73	3,086,080	40.62
10/20/2026	40.72	41.36	40.03	40.79	5,743,621	40.68
10/19/2026	41.79	42.13	40.88	41.67	6,589,564	41.56
10/16/2026	41.65	44.35	41.08	41.45	13,842,874	41.34
10/15/2026	39.77	40.68	38.85	40.42	8,142,140	40.32
10/14/2026	40.91	41.26	39.49	40.08	5,686,769	39.98
10/13/2026	41.43	41.78	40.73	41.49	4,697,930	41.38
10/12/2026	41.68	42.05	41.41	41.67	5,182,340	41.56
10/09/2026	43.09	43.28	41.98	42.20	4,163,184	42.09
10/08/2026	42.01	42.98	41.84	42.83	4,267,930	42.72
10/07/2026	41.99	42.63	41.63	42.48	3,663,271	42.37
10/06/2026	43.94	44.21	42.97	43.17	2,907,419	43.06
10/05/2026	42.27	44.10	41.96	43.49	5,100,121	43.38
10/02/2026	42.15	42.62	41.72	41.95	3,691,466	41.84
10/01/2026	41.57	42.07	41.01	42.06	4,918,608	41.95
9/30/2026	42.18	43.04	41.75	42.00	3,076,019	41.89
9/29/2026	42.33	42.52	41.47	41.97	3,412,719	41.86
9/28/2026	42.01	42.71	41.75	42.25	3,033,661	42.14
9/25/2026	42.52	43.18	42.25	42.85	3,401,415	42.74
9/24/2026	43.49	43.49	42.28	42.68	4,587,953	42.57
9/23/2026	44.11	44.86	43.97	44.02	3,281,581	43.91
9/22/2026	44.76	46.13	43.87	44.71	4,333,839	44.59
9/21/2026	44.36	44.90	44.28	44.64	3,096,587	44.52
9/18/2026	46.96	47.13	43.98	44.43	10,869,911	44.32
9/17/2026	47.25	47.49	46.85	46.97	2,560,196	46.85
9/16/2026	47.09	47.47	45.82	46.26	3,582,795	46.14
9/15/2026	47.18	47.48	46.12	46.52	3,646,165	46.40
9/14/2026	47.25	47.58	46.55	46.95	3,831,088	46.83
9/11/2026	48.73	49.05	47.60	48.26	3,102,070	48.14
9/10/2026	49.08	50.24	48.18	48.30	3,863,151	48.18
9/09/2026	53.00	53.17	50.43	50.73	2,742,411	50.60
9/08/2026	51.36	52.78	51.36	51.74	3,498,313	51.61
9/04/2026	50.32	50.72	49.86	49.97	2,824,751	49.84
9/03/2026	52.32	52.58	50.65	51.05	2,554,083	50.92
9/02/2026	50.78	51.56	50.45	51.05	3,277,464	50.92
9/01/2026	49.08	52.03	49.07	50.90	4,678,826	50.77
8/31/2026	50.50	51.08	49.62	49.95	3,306,018	49.82
8/28/2026	51.23	51.70	49.68	50.32	2,416,270	50.19
8/27/2026	49.49	51.53	49.38	51.19	3,768,090	51.06
8/26/2026	50.60	51.02	49.35	49.72	3,118,796	49.59
8/25/2026	49.33	51.34	49.24	51.28	3,647,421	51.15
8/24/2026	51.50	52.10	48.74	49.39	5,906,410	49.26
8/21/2026	52.00	53.34	51.63	51.85	4,731,700	51.72
8/20/2026	50.19	51.04	48.84	50.55	5,488,353	50.42
8/19/2026	51.20	51.57	48.98	51.54	7,080,278	51.41
8/18/2026	50.79	51.00	48.88	50.02	3,286,274	49.89
8/17/2026	50.20	51.84	49.91	51.71	3,998,691	51.58
8/14/2026	49.76	50.69	49.43	49.98	2,924,265	49.85
8/13/2026	50.20	51.31	49.51	49.59	7,333,034	49.46
8/12/2026	54.40	55.05	51.06	51.22	8,756,309	51.09
8/11/2026	53.50	54.90	52.89	54.08	9,013,186	53.94
8/10/2026	50.69	51.76	50.63	51.63	5,215,338	51.40
8/07/2026	48.75	50.24	48.70	50.17	5,991,601	49.94
8/06/2026	47.24	48.40	46.83	47.48	4,390,576	47.27
8/05/2026	47.83	48.45	47.39	47.69	4,911,781	47.47
8/04/2026	45.92	47.03	45.92	46.83	4,524,322	46.62
8/03/2026	43.99	44.93	43.81	44.84	3,601,935	44.64