The highest closing price for Alcoa (AA) last month was $41.74, on November 28. It was up 13.2% for the month. The latest price is $51.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $42.17 | $42.17 | $41.48 | $41.74 | 3,768,340 |
November 26 2025 | $39.60 | $42.16 | $39.60 | $41.57 | 7,661,971 |
November 25 2025 | $38.87 | $39.76 | $38.49 | $39.20 | 5,009,117 |
November 24 2025 | $37.01 | $38.84 | $36.63 | $38.72 | 4,911,601 |
November 21 2025 | $35.51 | $36.97 | $35.12 | $36.34 | 5,183,018 |
November 20 2025 | $37.41 | $38.28 | $35.55 | $35.83 | 5,687,481 |
November 19 2025 | $36.52 | $37.16 | $36.23 | $36.72 | 4,079,299 |
November 18 2025 | $35.43 | $36.87 | $35.17 | $36.55 | 5,739,871 |
November 17 2025 | $37.02 | $37.04 | $35.36 | $35.78 | 6,772,240 |
November 14 2025 | $36.82 | $38.15 | $36.42 | $37.59 | 4,371,664 |
November 13 2025 | $40.18 | $40.25 | $37.69 | $38.19 | 7,396,132 |
November 12 2025 | $38.17 | $40.38 | $38.15 | $40.03 | 8,544,680 |
November 11 2025 | $38.79 | $38.88 | $37.36 | $37.48 | 4,301,533 |
November 10 2025 | $38.54 | $39.17 | $38.22 | $38.79 | 5,676,473 |
November 07 2025 | $36.06 | $37.58 | $35.54 | $37.32 | 4,693,758 |
November 06 2025 | $36.02 | $37.50 | $35.80 | $36.70 | 8,742,045 |
November 05 2025 | $35.50 | $36.26 | $35.26 | $35.74 | 5,215,141 |
November 04 2025 | $35.90 | $36.67 | $35.22 | $35.26 | 4,886,109 |
November 03 2025 | $36.87 | $37.24 | $36.50 | $37.10 | 5,225,603 |
Daily pricing data for Alcoa dates back to 11/5/1984, and may be incomplete.
