Alcoa Corporation Common Stock (AA)

Historical Prices For Alcoa Corporation Common Stock (AA)

Date Range:

2025-03-01 - 2025-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	27.31	27.41	26.54	26.77	5,724,429	26.77
5/29/2025	28.43	28.43	27.41	27.63	3,181,510	27.63
5/28/2025	28.26	28.28	27.61	27.88	4,844,118	27.88
5/27/2025	28.25	28.50	28.00	28.25	4,741,433	28.25
5/23/2025	27.33	28.81	27.26	28.07	5,306,248	28.07
5/22/2025	28.06	28.36	27.53	27.98	4,815,146	27.98
5/21/2025	28.48	29.42	28.24	28.27	6,252,310	28.27
5/20/2025	29.25	29.45	28.48	28.79	4,361,498	28.79
5/19/2025	28.63	29.73	28.63	29.41	6,319,646	29.31
5/16/2025	28.29	29.67	28.29	29.40	8,807,684	29.30
5/15/2025	28.05	28.95	27.98	28.67	7,279,781	28.57
5/14/2025	28.78	29.86	28.75	29.61	9,351,768	29.51
5/13/2025	28.20	28.80	28.20	28.65	6,835,940	28.55
5/12/2025	27.50	28.51	27.50	28.12	11,550,229	28.02
5/09/2025	25.90	26.30	25.78	25.92	6,144,920	25.83
5/08/2025	24.66	26.00	24.40	25.72	9,752,122	25.63
5/07/2025	24.75	24.91	24.15	24.40	5,294,985	24.32
5/06/2025	24.80	25.17	24.68	24.85	5,592,817	24.77
5/05/2025	25.32	25.45	24.93	25.07	4,449,765	24.98
5/02/2025	25.11	25.88	24.74	25.53	5,393,995	25.44
5/01/2025	24.85	24.94	24.39	24.54	5,125,590	24.46
4/30/2025	24.00	24.60	23.60	24.53	5,393,166	24.45
4/29/2025	25.25	25.54	24.95	25.19	5,832,218	25.10
4/28/2025	25.45	26.04	25.19	25.56	7,347,635	25.47
4/25/2025	25.73	26.07	25.36	25.71	5,296,231	25.62
4/24/2025	25.25	26.61	25.25	26.44	6,321,443	26.35
4/23/2025	25.23	26.19	24.81	25.05	8,489,080	24.96
4/22/2025	23.62	24.94	23.57	24.32	8,990,147	24.24
4/21/2025	23.10	23.55	22.68	23.30	7,069,247	23.22
4/17/2025	23.80	24.65	23.06	23.32	13,620,423	23.24
4/16/2025	24.17	25.26	24.16	25.07	9,137,848	24.98
4/15/2025	24.51	25.37	24.44	24.68	4,226,373	24.60
4/14/2025	25.52	25.91	24.62	25.01	5,833,501	24.93
4/11/2025	24.22	25.01	23.86	24.75	7,485,993	24.67
4/10/2025	24.56	24.71	22.48	23.75	11,822,923	23.67
4/09/2025	22.13	26.67	21.53	25.86	13,020,922	25.77
4/08/2025	25.22	25.88	22.10	22.57	8,920,487	22.49
4/07/2025	23.92	25.94	23.02	24.59	7,458,839	24.51
4/04/2025	26.28	26.54	23.62	24.81	13,182,212	24.73
4/03/2025	28.85	28.99	27.13	27.33	9,023,625	27.24
4/02/2025	29.58	31.09	29.45	30.84	6,281,762	30.74
4/01/2025	30.30	30.54	29.40	30.14	4,270,364	30.04
3/31/2025	29.74	30.63	28.80	30.50	4,982,132	30.40
3/28/2025	32.05	32.18	30.51	30.66	6,446,559	30.56
3/27/2025	32.33	32.85	31.80	31.98	6,061,607	31.87
3/26/2025	34.09	34.45	33.06	33.34	3,347,454	33.23
3/25/2025	33.68	34.52	33.61	33.71	3,652,463	33.60
3/24/2025	34.46	34.63	33.31	33.47	4,808,899	33.36
3/21/2025	33.93	34.08	33.45	33.95	4,720,616	33.83
3/20/2025	34.57	35.47	34.37	34.84	3,101,179	34.72
3/19/2025	34.44	35.77	34.15	35.31	4,509,727	35.19
3/18/2025	34.59	34.66	32.99	33.97	5,357,041	33.85
3/17/2025	33.68	35.12	33.67	34.79	5,838,029	34.67
3/14/2025	33.00	33.60	32.59	33.53	3,837,316	33.42
3/13/2025	33.00	34.10	31.96	32.31	5,496,951	32.20
3/12/2025	32.40	33.68	32.13	33.25	4,769,698	33.14
3/11/2025	31.20	32.47	31.03	31.96	7,061,600	31.85
3/10/2025	32.42	32.57	30.63	30.98	5,762,044	30.87
3/07/2025	32.25	33.38	31.84	32.84	4,178,829	32.73
3/06/2025	32.40	33.84	32.28	32.83	5,855,125	32.72
3/05/2025	32.48	32.68	31.60	32.38	4,516,778	32.27
3/04/2025	31.35	31.86	30.15	31.15	5,230,084	31.04
3/03/2025	34.50	34.51	31.30	31.33	4,983,121	31.12