Alcoa Corporation Common Stock (AA)

Historical Prices For Alcoa Corporation Common Stock (AA)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	41.65	42.23	41.30	41.45	5,911,191	41.45
12/01/2025	41.82	42.73	41.45	41.65	7,451,859	41.65
11/28/2025	42.17	42.17	41.48	41.74	3,768,966	41.74
11/26/2025	39.60	42.16	39.60	41.57	7,661,984	41.57
11/25/2025	38.87	39.76	38.49	39.20	5,008,887	39.20
11/24/2025	37.01	38.84	36.63	38.72	4,894,554	38.72
11/21/2025	35.51	36.97	35.12	36.34	5,183,022	36.34
11/20/2025	37.41	38.28	35.55	35.83	5,676,673	35.83
11/19/2025	36.52	37.16	36.23	36.72	4,075,392	36.72
11/18/2025	35.43	36.87	35.17	36.55	5,732,033	36.55
11/17/2025	37.02	37.04	35.36	35.78	6,762,766	35.78
11/14/2025	36.82	38.15	36.42	37.59	4,371,667	37.59
11/13/2025	40.18	40.25	37.69	38.19	7,392,833	38.19
11/12/2025	38.17	40.38	38.15	40.03	8,541,087	40.03
11/11/2025	38.79	38.88	37.35	37.48	4,301,106	37.48
11/10/2025	38.54	39.17	38.22	38.79	5,676,241	38.79
11/07/2025	36.06	37.58	35.54	37.32	4,694,759	37.32
11/06/2025	36.02	37.50	35.80	36.70	8,737,847	36.70
11/05/2025	35.50	36.26	35.26	35.74	5,212,371	35.74
11/04/2025	35.90	36.67	35.22	35.26	4,867,794	35.26
11/03/2025	36.97	37.34	36.59	37.20	5,220,132	37.10
10/31/2025	37.02	37.02	36.42	36.79	4,578,434	36.69
10/30/2025	38.00	38.00	36.30	36.76	10,174,797	36.66
10/29/2025	39.95	40.00	38.70	38.91	6,290,882	38.81
10/28/2025	39.74	39.94	39.09	39.31	6,072,756	39.20
10/27/2025	39.74	40.81	39.34	39.90	7,204,757	39.79
10/24/2025	38.48	39.98	37.78	39.42	10,623,394	39.31
10/23/2025	37.69	41.55	37.69	40.14	20,269,886	40.03
10/22/2025	37.38	37.53	35.45	35.65	9,552,611	35.55
10/21/2025	37.96	38.00	36.07	37.23	8,779,138	37.13
10/20/2025	36.51	39.28	36.34	38.96	10,897,429	38.86
10/17/2025	36.58	36.76	35.64	35.97	4,398,715	35.87
10/16/2025	36.85	37.90	36.55	37.13	5,975,789	37.03
10/15/2025	36.30	36.66	35.62	36.46	5,309,236	36.36
10/14/2025	35.44	36.41	35.13	35.75	5,866,790	35.65
10/13/2025	36.41	36.90	35.61	36.25	6,298,769	36.15
10/10/2025	37.06	37.35	35.01	35.02	7,317,650	34.93
10/09/2025	38.08	38.09	36.78	37.00	9,027,690	36.90
10/08/2025	36.48	37.58	36.39	37.06	10,562,187	36.96
10/07/2025	34.10	35.87	34.02	35.53	11,288,618	35.43
10/06/2025	34.95	35.49	33.77	33.79	5,363,238	33.70
10/03/2025	35.14	35.25	34.35	34.50	5,786,893	34.41
10/02/2025	34.07	35.05	33.97	34.83	8,144,099	34.74
10/01/2025	33.00	34.33	32.85	33.85	5,799,329	33.76
9/30/2025	33.47	33.47	31.98	32.89	8,584,073	32.80
9/29/2025	33.58	33.92	32.96	33.85	7,467,375	33.76
9/26/2025	31.55	32.83	31.45	32.71	6,491,976	32.62
9/25/2025	31.21	31.84	30.81	31.45	5,327,196	31.37
9/24/2025	31.76	32.03	31.11	31.23	7,167,225	31.15
9/23/2025	32.67	32.97	31.03	31.53	7,979,156	31.45
9/22/2025	32.00	32.64	31.79	32.63	4,758,733	32.54
9/19/2025	32.77	32.99	32.28	32.46	6,383,609	32.37
9/18/2025	33.25	33.30	32.65	32.72	4,318,224	32.63
9/17/2025	33.00	34.14	32.73	32.86	6,697,461	32.77
9/16/2025	33.86	34.25	33.12	33.48	5,921,207	33.39
9/15/2025	33.58	34.15	33.40	33.60	5,656,419	33.51
9/12/2025	32.37	33.45	32.37	33.24	8,313,450	33.15
9/11/2025	31.01	32.35	30.71	32.29	6,106,310	32.20
9/10/2025	31.30	32.10	30.76	30.93	6,482,190	30.85
9/09/2025	32.19	32.91	31.25	31.27	6,650,823	31.19
9/08/2025	32.01	32.15	30.84	32.04	6,667,788	31.95
9/05/2025	31.73	32.07	30.99	31.83	5,686,292	31.74
9/04/2025	30.86	31.31	30.58	31.29	5,865,311	31.21
9/03/2025	30.61	31.45	30.28	31.11	6,133,571	31.03