| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2025 | $24.85 | $25.88 | $24.40 | $25.53 | 10,517,600 |
April 2025 | $30.30 | $31.09 | $21.53 | $24.53 | 168,270,467 |
March 2025 | $34.39 | $35.77 | $28.80 | $30.50 | 104,564,600 |
February 2025 | $34.07 | $38.46 | $32.45 | $33.14 | 87,837,600 |
January 2025 | $38.04 | $40.49 | $33.93 | $35.21 | 109,550,300 |
December 2024 | $46.47 | $46.64 | $36.16 | $37.66 | 84,731,800 |
November 2024 | $40.51 | $47.62 | $39.98 | $46.28 | 94,047,000 |
October 2024 | $39.20 | $42.71 | $36.67 | $39.96 | 107,372,500 |
September 2024 | $30.96 | $40.07 | $27.61 | $38.36 | 120,570,800 |
August 2024 | $32.66 | $34.98 | $26.88 | $31.92 | 148,079,300 |
July 2024 | $39.89 | $42.72 | $30.88 | $32.75 | 127,631,700 |
June 2024 | $44.26 | $44.56 | $36.46 | $39.43 | 82,481,300 |
May 2024 | $34.80 | $45.08 | $33.50 | $43.88 | 122,212,700 |
April 2024 | $33.72 | $37.77 | $33.13 | $34.74 | 157,941,700 |
March 2024 | $27.09 | $33.58 | $26.27 | $33.41 | 125,285,400 |
February 2024 | $29.63 | $29.95 | $24.49 | $26.81 | 116,362,000 |
January 2024 | $33.03 | $33.47 | $25.95 | $29.31 | 135,990,800 |
December 2023 | $26.60 | $34.52 | $23.45 | $33.50 | 142,828,700 |
November 2023 | $25.29 | $26.93 | $23.92 | $26.46 | 90,313,000 |
October 2023 | $28.14 | $28.77 | $22.63 | $25.26 | 135,233,000 |
September 2023 | $30.36 | $30.85 | $25.10 | $28.51 | 121,838,200 |
August 2023 | $34.70 | $34.88 | $27.23 | $29.51 | 135,854,500 |
July 2023 | $33.74 | $36.36 | $31.13 | $35.40 | 119,810,000 |
June 2023 | $31.30 | $36.91 | $30.83 | $33.19 | 102,481,400 |
May 2023 | $36.73 | $37.26 | $30.46 | $31.03 | 83,362,400 |
Daily pricing data for Alcoa dates back to 1/2/1962, and may be incomplete.
