Alcoa Corporation Common Stock (AA)

35.93Last Price

+0.40 (1.13%)Change

Alcoa Corporation is a global leader in the production and management of aluminum, actively engaged in every stage of the aluminum value chain

The company specializes in the extraction of bauxite, the refining of alumina, and the smelting of aluminum, while also providing a range of aluminum products and solutions for various industries, including aerospace, automotive, construction, and packaging. Alcoa is committed to sustainability and innovation, focusing on reducing its environmental impact through advanced technological processes and responsible sourcing, enabling a more sustainable future for aluminum consumption and production.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	35.53	35.81	34.95	35.53	3,995,092	35.53
1/29/2025	34.32	35.26	34.32	35.13	5,532,140	35.13
1/28/2025	35.18	35.42	34.04	34.15	5,679,706	34.15
1/27/2025	36.27	36.60	34.91	34.97	8,955,467	34.97
1/24/2025	37.85	37.85	36.70	37.43	4,983,828	37.43
1/23/2025	37.60	37.99	36.10	37.35	11,772,845	37.35
1/22/2025	39.61	39.85	38.68	38.78	9,229,937	38.78
1/21/2025	39.99	40.62	38.57	38.61	5,439,108	38.61
1/17/2025	39.24	39.87	38.94	39.53	4,477,362	39.53
1/16/2025	38.44	39.20	38.30	38.91	4,882,036	38.91
1/15/2025	37.85	38.30	37.10	38.19	5,151,836	38.19
1/14/2025	36.60	36.91	35.85	36.88	3,342,784	36.88
1/13/2025	35.58	36.52	35.40	36.47	4,228,824	36.47
1/10/2025	36.25	36.56	35.54	35.91	2,943,696	35.91
1/08/2025	35.78	36.03	34.75	36.00	3,775,305	36.00
1/07/2025	36.89	37.30	35.76	36.24	3,378,788	36.24
1/06/2025	36.00	37.08	35.92	36.49	5,980,897	36.49
1/03/2025	37.95	37.95	35.38	35.71	7,491,813	35.71
1/02/2025	38.16	39.04	37.90	37.99	2,703,341	37.99
12/31/2024	37.15	0.00	37.78	37.78	0	37.78
12/30/2024	37.25	37.73	36.65	37.15	2,570,522	37.15
12/27/2024	37.97	38.13	37.38	37.68	1,924,377	37.68
12/26/2024	38.54	38.58	38.07	38.35	1,903,914	38.35
12/24/2024	39.00	39.21	38.23	38.61	1,056,624	38.61
12/23/2024	37.84	38.75	37.59	38.58	2,851,963	38.58
12/20/2024	36.40	38.30	36.28	37.84	8,586,920	37.84
12/19/2024	37.75	38.15	36.52	36.63	3,077,892	36.63
12/18/2024	38.46	39.31	36.92	37.31	4,508,743	37.31
12/17/2024	38.00	38.87	37.53	38.44	4,420,257	38.44
12/16/2024	38.86	39.19	38.26	38.46	3,649,672	38.46
12/13/2024	39.00	39.50	38.51	39.12	3,602,624	39.12
12/12/2024	39.40	39.89	39.05	39.62	3,979,492	39.62
12/11/2024	39.75	40.30	39.16	39.54	6,484,655	39.54
12/10/2024	41.91	42.05	40.69	41.09	5,114,535	41.09
12/09/2024	44.11	44.73	41.87	41.99	6,192,162	41.99
12/06/2024	44.70	44.76	41.58	42.49	9,526,623	42.49
12/05/2024	45.85	46.19	45.05	46.17	2,232,010	46.17
12/04/2024	45.78	46.62	45.60	45.87	3,364,999	45.87
12/03/2024	46.65	46.75	45.51	45.90	2,556,329	45.90
12/02/2024	46.62	46.78	45.04	45.70	3,744,192	45.70
11/29/2024	45.85	46.57	45.15	46.43	1,785,249	46.43
11/27/2024	47.24	47.62	45.42	45.88	4,680,403	45.88
11/26/2024	46.93	47.77	46.71	47.42	3,602,660	47.42
11/25/2024	45.99	47.44	45.91	47.22	5,528,633	47.22
11/22/2024	46.04	46.34	45.33	45.47	3,170,046	45.47
11/21/2024	45.55	46.60	45.42	46.45	3,123,377	46.45
11/20/2024	45.52	46.14	45.20	45.74	3,847,903	45.74
11/19/2024	43.79	45.64	43.79	45.60	4,030,387	45.60
11/18/2024	43.96	44.20	42.83	43.98	4,401,137	43.98
11/15/2024	43.86	45.15	43.31	44.02	11,259,786	44.02
11/14/2024	41.10	42.08	40.96	41.21	4,502,542	41.21
11/13/2024	41.00	41.30	40.32	40.59	2,907,703	40.59
11/12/2024	42.73	42.73	40.11	40.95	6,310,345	40.95
11/11/2024	44.31	44.38	43.28	43.51	4,001,696	43.51
11/08/2024	44.02	44.82	43.66	44.78	3,887,661	44.78
11/07/2024	46.18	46.55	45.58	45.69	5,771,444	45.69
11/06/2024	43.00	46.03	42.33	45.36	9,631,333	45.36
11/05/2024	41.28	42.88	41.11	42.78	4,707,658	42.78
11/04/2024	40.50	41.42	40.28	40.73	2,928,718	40.73
11/01/2024	40.64	41.19	40.25	40.57	3,905,902	40.57
10/31/2024	40.34	40.56	39.44	40.09	3,905,020	40.09