5 DAY PERFORMANCE
-16.77%
1 MONTH PERFORMANCE
-7.56%
3 MONTH PERFORMANCE
+8.39%
6 MONTH PERFORMANCE
+23.17%
YEAR-TO-DATE PERFORMANCE
-8.68%
1 YEAR PERFORMANCE
-18.80%
Alcoa Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $44.25 | $43.77 (-1.08%) | $44.84 | $43.73 | 5.14 M | $11.33 B |
| 12/04/2025 | $43.95 | $44.01 (0.14%) | $44.46 | $43.52 | 5.54 M | $11.39 B |
| 12/03/2025 | $42.41 | $44.10 (3.98%) | $44.96 | $42.32 | 8.94 M | $11.42 B |
| 12/02/2025 | $41.65 | $41.45 (-0.48%) | $42.23 | $41.30 | 5.93 M | $10.73 B |
| 12/01/2025 | $41.82 | $41.65 (-0.41%) | $42.73 | $41.45 | 7.45 M | $10.78 B |
| 11/28/2025 | $42.17 | $41.74 (-1.02%) | $42.17 | $41.48 | 3.77 M | $10.80 B |
| 11/26/2025 | $39.60 | $41.57 (4.97%) | $42.16 | $39.60 | 7.66 M | $10.76 B |
| 11/25/2025 | $38.87 | $39.20 (0.85%) | $39.76 | $38.49 | 5.01 M | $10.15 B |
| 11/24/2025 | $37.01 | $38.72 (4.62%) | $38.84 | $36.63 | 4.91 M | $10.02 B |
| 11/21/2025 | $35.51 | $36.34 (2.34%) | $36.97 | $35.12 | 5.18 M | $9.41 B |
| 11/20/2025 | $37.41 | $35.83 (-4.22%) | $38.28 | $35.55 | 5.69 M | $9.27 B |
| 11/19/2025 | $36.52 | $36.72 (0.55%) | $37.16 | $36.23 | 4.08 M | $9.51 B |
| 11/18/2025 | $35.43 | $36.55 (3.16%) | $36.87 | $35.17 | 5.74 M | $9.46 B |
| 11/17/2025 | $37.02 | $35.78 (-3.35%) | $37.04 | $35.36 | 6.77 M | $9.26 B |
| 11/14/2025 | $36.82 | $37.59 (2.09%) | $38.15 | $36.42 | 4.37 M | $9.73 B |
| 11/13/2025 | $40.18 | $38.19 (-4.95%) | $40.25 | $37.69 | 7.40 M | $9.89 B |
| 11/12/2025 | $38.17 | $40.03 (4.87%) | $40.38 | $38.15 | 8.54 M | $10.36 B |
| 11/11/2025 | $38.79 | $37.48 (-3.38%) | $38.88 | $37.35 | 4.30 M | $9.70 B |
| 11/10/2025 | $38.54 | $38.79 (0.65%) | $39.17 | $38.22 | 5.68 M | $10.04 B |
| 11/07/2025 | $36.06 | $37.32 (3.49%) | $37.58 | $35.54 | 4.69 M | $9.66 B |
| 11/06/2025 | $36.02 | $36.70 (1.89%) | $37.50 | $35.80 | 8.74 M | $9.50 B |
| 11/05/2025 | $35.50 | $35.74 (0.68%) | $36.26 | $35.26 | 5.22 M | $9.25 B |
| 11/04/2025 | $35.90 | $35.26 (-1.78%) | $36.67 | $35.22 | 4.89 M | $9.13 B |
| 11/03/2025 | $36.97 | $37.20 (0.62%) | $37.34 | $36.60 | 5.23 M | $9.63 B |
| 10/31/2025 | $37.02 | $36.79 (-0.62%) | $37.02 | $36.42 | 4.58 M | $9.52 B |
| 10/30/2025 | $38.00 | $36.76 (-3.26%) | $38.00 | $36.30 | 10.18 M | $9.52 B |
| 10/29/2025 | $39.95 | $38.91 (-2.6%) | $40.00 | $38.70 | 6.29 M | $10.07 B |
| 10/28/2025 | $39.74 | $39.31 (-1.08%) | $39.94 | $39.09 | 6.07 M | $10.18 B |
| 10/27/2025 | $39.74 | $39.90 (0.4%) | $40.81 | $39.34 | 7.21 M | $10.33 B |
| 10/24/2025 | $38.48 | $39.42 (2.44%) | $39.98 | $37.78 | 10.62 M | $10.20 B |
| 10/23/2025 | $37.69 | $40.14 (6.5%) | $41.55 | $37.69 | 20.28 M | $10.39 B |
| 10/22/2025 | $37.38 | $35.65 (-4.63%) | $37.53 | $35.45 | 9.57 M | $9.23 B |
| 10/21/2025 | $37.96 | $37.23 (-1.92%) | $38.00 | $36.07 | 8.78 M | $9.64 B |
| 10/20/2025 | $36.51 | $38.96 (6.71%) | $39.28 | $36.34 | 10.91 M | $10.08 B |
| 10/17/2025 | $36.58 | $35.97 (-1.67%) | $36.76 | $35.64 | 4.40 M | $9.31 B |
| 10/16/2025 | $36.85 | $37.13 (0.76%) | $37.90 | $36.55 | 5.98 M | $9.61 B |
| 10/15/2025 | $36.30 | $36.46 (0.44%) | $36.66 | $35.62 | 5.31 M | $9.44 B |
| 10/14/2025 | $35.44 | $35.75 (0.87%) | $36.42 | $35.13 | 5.87 M | $9.26 B |
| 10/13/2025 | $36.41 | $36.25 (-0.44%) | $36.90 | $35.61 | 6.30 M | $9.39 B |
| 10/10/2025 | $37.06 | $35.02 (-5.5%) | $37.35 | $35.01 | 7.32 M | $9.07 B |
| 10/09/2025 | $38.08 | $37.00 (-2.84%) | $38.09 | $36.78 | 9.03 M | $9.58 B |
| 10/08/2025 | $36.48 | $37.06 (1.59%) | $37.58 | $36.39 | 10.56 M | $9.59 B |
| 10/07/2025 | $34.10 | $35.53 (4.19%) | $35.87 | $34.02 | 11.29 M | $9.20 B |
| 10/06/2025 | $34.95 | $33.79 (-3.32%) | $35.49 | $33.77 | 5.37 M | $8.75 B |
| 10/03/2025 | $35.14 | $34.50 (-1.82%) | $35.25 | $34.35 | 5.79 M | $8.93 B |
| 10/02/2025 | $34.07 | $34.83 (2.23%) | $35.05 | $33.97 | 8.15 M | $9.02 B |
| 10/01/2025 | $33.00 | $33.85 (2.58%) | $34.33 | $32.85 | 5.80 M | $8.76 B |
| 09/30/2025 | $33.47 | $32.89 (-1.73%) | $33.47 | $31.98 | 8.58 M | $8.52 B |
| 09/29/2025 | $33.58 | $33.85 (0.8%) | $33.92 | $32.96 | 7.47 M | $8.76 B |
| 09/26/2025 | $31.55 | $32.71 (3.68%) | $32.83 | $31.45 | 6.49 M | $8.47 B |
| 09/25/2025 | $31.21 | $31.45 (0.77%) | $31.85 | $30.81 | 5.33 M | $8.14 B |
| 09/24/2025 | $31.76 | $31.23 (-1.67%) | $32.03 | $31.11 | 7.17 M | $8.09 B |
| 09/23/2025 | $32.67 | $31.53 (-3.49%) | $32.97 | $31.03 | 7.98 M | $8.16 B |
| 09/22/2025 | $32.00 | $32.63 (1.97%) | $32.64 | $31.79 | 4.76 M | $8.45 B |
| 09/19/2025 | $32.77 | $32.46 (-0.95%) | $32.99 | $32.28 | 6.38 M | $8.40 B |
| 09/18/2025 | $33.25 | $32.72 (-1.59%) | $33.30 | $32.65 | 4.32 M | $8.47 B |
| 09/17/2025 | $33.00 | $32.86 (-0.42%) | $34.14 | $32.73 | 6.70 M | $8.51 B |
| 09/16/2025 | $33.86 | $33.48 (-1.12%) | $34.25 | $33.12 | 5.92 M | $8.67 B |
| 09/15/2025 | $33.58 | $33.60 (0.06%) | $34.15 | $33.40 | 5.66 M | $8.70 B |
| 09/12/2025 | $32.37 | $33.24 (2.69%) | $33.45 | $32.37 | 8.31 M | $8.61 B |
| 09/11/2025 | $31.01 | $32.29 (4.13%) | $32.35 | $30.71 | 6.11 M | $8.36 B |
| 09/10/2025 | $31.30 | $30.93 (-1.18%) | $32.10 | $30.76 | 6.48 M | $8.01 B |
| 09/09/2025 | $32.19 | $31.27 (-2.86%) | $32.91 | $31.26 | 6.65 M | $8.10 B |
| 09/08/2025 | $32.01 | $32.04 (0.09%) | $32.15 | $30.84 | 6.67 M | $8.30 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
