Alcoa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	53.78	54.00	53.78	51.31	51.31	-5.75%	30
Mar 4, 2026	54.44	54.44	54.44	54.44	54.44	1.83%	-
Mar 3, 2026	51.27	52.26	51.27	53.46	53.46	-2.78%	205
Mar 2, 2026	54.14	55.04	54.04	54.99	54.99	4.07%	517
Feb 27, 2026	52.84	52.84	52.84	52.84	52.84	-2.40%	-
Feb 26, 2026	53.56	53.56	53.56	54.14	54.14	-1.58%	71
Feb 25, 2026	53.00	53.13	53.00	55.01	55.01	6.48%	32
Feb 24, 2026	51.66	51.66	51.66	51.66	51.66	3.83%	-
Feb 23, 2026	49.76	49.76	49.76	49.76	49.76	-2.06%	-
Feb 20, 2026	50.80	50.80	50.80	50.80	50.80	2.92%	-
Feb 19, 2026	49.36	49.36	49.36	49.36	49.36	-4.21%	-
Feb 18, 2026	51.53	51.53	51.53	51.53	51.53	7.20%	-
Feb 17, 2026	47.47	47.47	47.47	48.07	48.07	-5.41%	52
Feb 16, 2026	51.37	51.37	51.37	50.82	50.82	0.22%	29
Feb 13, 2026	50.71	50.71	50.71	50.71	50.71	1.80%	-
Feb 12, 2026	51.11	51.11	50.94	49.82	49.82	-5.64%	149
Feb 11, 2026	53.53	53.53	53.53	52.79	52.79	0.99%	30
Feb 10, 2026	52.40	52.40	51.54	52.27	52.27	0.60%	404
Feb 9, 2026	50.24	50.24	50.24	51.96	51.96	3.42%	139
Feb 6, 2026	48.59	48.59	48.59	50.24	50.24	4.63%	100
Feb 5, 2026	46.86	47.50	46.86	48.02	48.02	-4.60%	50
Feb 4, 2026	52.08	52.75	50.37	50.33	50.33	-2.37%	360
Feb 3, 2026	49.99	51.77	49.99	51.55	51.55	6.03%	44
Feb 2, 2026	45.83	47.67	45.83	48.62	48.62	0.85%	99
Jan 30, 2026	49.08	49.40	47.77	48.21	48.21	-4.72%	242
Jan 29, 2026	51.77	52.86	51.52	50.60	50.60	2.11%	33
Jan 28, 2026	51.40	51.69	51.40	49.56	49.56	-0.97%	70
Jan 27, 2026	48.26	49.81	48.18	50.04	50.04	-0.30%	313
Jan 26, 2026	50.99	50.99	50.99	50.19	50.19	-3.83%	1
Jan 23, 2026	53.56	53.56	51.19	52.19	52.19	-4.45%	356
Jan 22, 2026	54.45	54.45	54.45	54.62	54.62	0.24%	75
Jan 21, 2026	53.26	54.63	52.44	54.49	54.49	3.65%	210
Jan 20, 2026	51.05	52.20	50.47	52.57	52.57	2.84%	246
Jan 19, 2026	51.35	51.35	51.03	51.12	51.12	-3.86%	250
Jan 16, 2026	55.02	55.02	53.33	53.17	53.17	-4.39%	412
Jan 15, 2026	55.00	55.00	55.00	55.61	55.61	-0.77%	50
Jan 14, 2026	56.88	56.88	56.35	56.04	56.04	-0.95%	15
Jan 13, 2026	56.37	56.87	54.89	56.58	56.58	1.29%	679
Jan 12, 2026	54.75	55.27	54.75	55.86	55.86	3.33%	690
Jan 9, 2026	54.15	54.15	54.12	54.06	54.06	4.18%	260
Jan 8, 2026	52.00	52.00	52.00	51.89	51.89	-3.01%	15
Jan 7, 2026	53.73	53.73	52.88	53.50	53.50	-2.50%	472
Jan 6, 2026	52.75	53.20	52.14	54.87	54.87	7.57%	120
Jan 5, 2026	48.65	49.60	48.65	51.01	51.01	7.74%	355
Jan 2, 2026	46.76	46.76	46.76	47.35	47.35	1.99%	222
Dec 30, 2025	46.42	46.42	46.42	46.42	46.42	1.91%	-
Dec 29, 2025	48.36	48.36	48.36	45.55	45.55	0.19%	22
Dec 23, 2025	46.15	46.50	45.41	45.47	45.47	0.90%	7,560
Dec 22, 2025	45.26	45.26	44.83	45.06	45.06	3.94%	65
Dec 19, 2025	42.52	43.13	42.47	43.35	43.35	4.77%	407
Dec 18, 2025	41.38	41.38	41.38	41.38	41.38	3.74%	-
Dec 17, 2025	39.89	39.89	39.89	39.89	39.89	1.83%	-
Dec 16, 2025	39.17	39.17	39.17	39.17	39.17	0.28%	-
Dec 15, 2025	39.06	39.06	39.06	39.06	39.06	-2.24%	-
Dec 12, 2025	39.96	39.96	39.96	39.96	39.96	0.40%	-
Dec 11, 2025	39.26	39.26	39.26	39.80	39.80	7.12%	140
Dec 10, 2025	37.14	37.63	37.14	37.15	37.15	-2.58%	353
Dec 9, 2025	38.14	38.14	38.14	38.14	38.14	1.57%	-
Dec 8, 2025	37.55	37.55	37.55	37.55	37.55	-2.00%	-
Dec 5, 2025	38.31	38.31	38.31	38.31	38.31	0.88%	-
Dec 4, 2025	37.18	37.37	37.18	37.98	37.98	0.40%	22
Dec 3, 2025	37.10	37.71	36.98	37.83	37.83	6.19%	536
Dec 2, 2025	35.88	35.88	35.88	35.62	35.62	-0.63%	80
Dec 1, 2025	35.85	35.85	35.85	35.85	35.85	-0.32%	-
Nov 28, 2025	35.30	36.05	35.30	35.96	35.96	1.77%	46
Nov 27, 2025	35.26	35.93	35.26	35.34	35.34	-1.11%	39
Nov 26, 2025	35.73	35.73	35.73	35.73	35.73	4.98%	-
Nov 25, 2025	34.04	34.04	34.04	34.04	34.04	2.15%	-
Nov 24, 2025	33.32	33.32	33.32	33.32	33.32	6.13%	-
Nov 21, 2025	31.40	31.40	31.40	31.40	31.40	-2.58%	-
Nov 20, 2025	32.23	32.23	32.23	32.23	32.23	1.77%	-
Nov 19, 2025	31.67	31.67	31.67	31.67	31.67	-0.06%	-
Nov 18, 2025	31.69	31.69	31.69	31.69	31.69	0.62%	-
Nov 17, 2025	31.49	31.49	31.49	31.49	31.49	-3.74%	-
Nov 14, 2025	32.72	32.72	32.72	32.72	32.72	-2.12%	-
Nov 13, 2025	33.43	33.43	33.43	33.43	33.43	-2.15%	-
Nov 12, 2025	34.16	34.16	34.16	34.16	34.16	4.11%	-
Nov 11, 2025	32.74	32.74	32.74	32.81	32.81	-1.14%	85
Nov 10, 2025	32.93	33.41	32.93	33.19	33.19	5.42%	386
Nov 7, 2025	31.37	31.37	31.37	31.49	31.49	-0.97%	30
Nov 6, 2025	31.80	31.80	31.80	31.80	31.80	2.91%	-
Nov 5, 2025	30.90	30.90	30.90	30.90	30.90	-2.12%	-
Nov 4, 2025	32.78	32.78	32.78	31.57	31.57	-2.71%	45
Nov 3, 2025	33.20	33.52	33.20	32.45	32.45	1.45%	185
Oct 31, 2025	31.89	31.89	31.89	31.98	31.89	-1.71%	-
Oct 30, 2025	33.00	33.00	32.20	32.54	32.45	-4.81%	257
Oct 29, 2025	34.22	34.22	34.22	34.18	34.09	0.51%	40
Oct 28, 2025	33.49	34.22	33.48	34.01	33.91	-0.86%	229
Oct 27, 2025	34.06	34.68	34.06	34.30	34.21	0.53%	259
Oct 24, 2025	33.50	33.58	33.36	34.12	34.03	-2.04%	419
Oct 23, 2025	34.74	34.74	34.74	34.83	34.74	11.47%	-
Oct 22, 2025	32.40	32.40	31.67	31.25	31.16	-1.75%	100
Oct 21, 2025	32.24	32.24	31.88	31.80	31.71	-0.55%	2
Oct 20, 2025	31.26	31.28	31.26	31.98	31.89	3.30%	225
Oct 17, 2025	30.60	30.78	30.60	30.96	30.87	-3.19%	414
Oct 16, 2025	31.72	31.72	31.72	31.98	31.89	2.66%	16
Oct 15, 2025	31.35	31.35	31.35	31.15	31.06	1.24%	49
Oct 14, 2025	30.38	30.38	30.38	30.77	30.68	-2.64%	18
Oct 13, 2025	31.51	31.51	31.51	31.60	31.51	2.22%	-
Oct 10, 2025	31.83	31.83	31.27	30.92	30.83	-5.21%	252