Alcoa Corporation Common Stock (AA)

Historical Prices For Alcoa Corporation Common Stock (AA)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	31.90	32.47	31.80	32.19	4,180,733	32.19
8/28/2025	32.07	32.35	31.36	31.92	3,678,602	31.92
8/27/2025	31.43	31.91	31.01	31.80	3,697,967	31.80
8/26/2025	31.60	32.38	31.50	31.95	3,652,049	31.95
8/25/2025	31.55	32.09	31.50	31.80	3,895,987	31.80
8/22/2025	29.57	32.16	29.49	31.68	8,535,447	31.68
8/21/2025	29.04	29.61	28.92	29.51	3,101,381	29.51
8/20/2025	29.46	29.72	29.14	29.33	3,463,901	29.33
8/19/2025	29.75	30.15	29.58	29.85	3,961,217	29.85
8/18/2025	30.77	30.95	29.39	29.63	7,362,526	29.63
8/15/2025	31.39	31.54	30.96	31.27	5,523,028	31.27
8/14/2025	31.08	31.44	30.53	31.33	4,725,136	31.33
8/13/2025	31.65	31.75	31.23	31.73	4,155,816	31.73
8/12/2025	29.73	31.50	29.61	31.38	7,920,938	31.38
8/11/2025	30.25	30.52	29.24	29.33	8,072,043	29.23
8/08/2025	30.20	30.87	29.92	30.17	4,868,092	30.07
8/07/2025	30.07	30.18	29.02	30.10	4,252,264	30.00
8/06/2025	30.44	30.62	29.48	29.55	4,901,340	29.45
8/05/2025	29.50	29.73	28.83	29.62	3,578,512	29.52
8/04/2025	28.83	29.29	28.50	29.12	5,492,540	29.02
8/01/2025	29.20	29.29	28.11	28.40	6,930,410	28.30
7/31/2025	29.87	30.68	29.66	29.97	5,337,572	29.87
7/30/2025	30.36	30.48	29.72	30.12	6,061,242	30.02
7/29/2025	30.50	30.83	30.09	30.44	4,733,680	30.34
7/28/2025	30.80	31.32	30.17	30.68	5,907,130	30.58
7/25/2025	31.50	31.70	30.38	30.84	6,912,218	30.73
7/24/2025	31.66	32.24	31.23	31.86	6,445,023	31.75
7/23/2025	32.25	32.33	31.63	32.10	4,947,251	31.99
7/22/2025	31.29	31.98	31.14	31.93	5,792,261	31.82
7/21/2025	31.51	31.82	30.92	30.98	7,499,220	30.87
7/18/2025	29.78	30.68	29.29	30.33	7,421,085	30.23
7/17/2025	29.12	30.39	28.94	29.39	11,919,235	29.29
7/16/2025	28.63	28.91	28.12	28.56	9,325,480	28.46
7/15/2025	30.00	30.13	28.44	28.49	6,989,694	28.39
7/14/2025	30.50	30.74	29.22	29.79	7,742,906	29.69
7/11/2025	31.27	31.36	30.62	31.09	4,425,089	30.98
7/10/2025	31.32	31.96	30.95	31.57	4,955,740	31.46
7/09/2025	30.61	30.96	30.23	30.58	4,618,023	30.48
7/08/2025	30.37	31.44	30.18	30.51	5,702,909	30.41
7/07/2025	30.54	30.70	29.63	29.81	5,086,514	29.71
7/03/2025	31.30	31.68	31.13	31.15	3,040,872	31.04
7/02/2025	30.79	31.63	30.71	31.52	8,881,306	31.41
7/01/2025	29.71	30.71	29.59	30.20	7,334,911	30.10
6/30/2025	29.15	29.60	29.03	29.51	7,087,386	29.41
6/27/2025	29.88	30.00	27.72	28.47	9,417,459	28.37
6/26/2025	28.58	30.30	28.54	29.93	6,451,202	29.83
6/25/2025	28.95	28.97	28.13	28.17	3,768,826	28.07
6/24/2025	28.85	29.18	28.22	28.80	5,245,491	28.70
6/23/2025	28.05	28.75	27.89	28.71	5,272,916	28.61
6/20/2025	28.53	28.61	27.83	27.86	7,894,059	27.77
6/18/2025	28.63	28.85	28.13	28.35	5,634,807	28.25
6/17/2025	29.05	29.49	28.61	28.72	5,186,603	28.62
6/16/2025	28.73	29.15	28.53	29.01	5,196,908	28.91
6/13/2025	28.07	28.64	28.00	28.35	3,202,494	28.25
6/12/2025	28.02	28.89	27.98	28.86	4,319,650	28.76
6/11/2025	29.30	30.02	28.59	28.74	8,173,329	28.64
6/10/2025	28.69	29.42	28.48	28.76	5,704,765	28.66
6/09/2025	28.44	29.02	28.22	28.56	6,631,093	28.46
6/06/2025	28.20	28.47	27.78	28.01	3,699,797	27.91
6/05/2025	27.80	28.41	27.66	27.87	5,946,544	27.77
6/04/2025	27.91	27.91	27.31	27.37	4,693,401	27.28
6/03/2025	26.64	27.89	25.94	27.66	9,005,049	27.57
6/02/2025	26.15	26.97	25.83	26.60	11,088,398	26.51