Alcoa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	54.58	54.58	54.58	54.58	54.58	-3.12%	-
Apr 27, 2026	56.34	56.34	56.34	56.34	56.34	0.11%	-
Apr 24, 2026	56.28	56.28	56.28	56.28	56.28	-1.85%	-
Apr 23, 2026	57.34	57.34	57.34	57.34	57.34	-1.00%	-
Apr 22, 2026	57.92	57.92	57.92	57.92	57.92	3.06%	-
Apr 21, 2026	56.20	56.20	56.20	56.20	56.20	-0.95%	-
Apr 20, 2026	56.26	56.68	56.26	56.74	56.74	3.20%	614
Apr 17, 2026	58.36	58.36	58.00	54.98	54.98	-9.15%	72
Apr 16, 2026	60.80	60.82	60.80	60.52	60.52	1.27%	25
Apr 15, 2026	61.40	61.40	61.40	59.76	59.76	-1.65%	25
Apr 14, 2026	61.12	61.12	61.12	60.76	60.76	-3.16%	25
Apr 13, 2026	62.74	62.74	62.74	62.74	62.74	0.06%	30
Apr 10, 2026	62.70	62.70	62.70	62.70	62.70	-0.76%	-
Apr 9, 2026	62.34	63.12	62.00	63.18	63.18	4.46%	107
Apr 8, 2026	63.70	64.36	58.60	60.48	60.48	-3.76%	181
Apr 7, 2026	62.00	62.00	62.00	62.84	62.84	2.80%	70
Apr 2, 2026	60.88	60.88	59.89	61.13	61.13	1.54%	66
Apr 1, 2026	58.69	60.72	58.69	60.20	60.20	5.15%	834
Mar 31, 2026	56.69	56.69	56.69	57.25	57.25	0.97%	15
Mar 30, 2026	54.68	56.42	54.68	56.70	56.70	11.66%	349
Mar 27, 2026	50.04	50.04	50.04	50.78	50.78	0.97%	90
Mar 26, 2026	50.68	50.68	50.68	50.29	50.29	-0.53%	1
Mar 25, 2026	50.56	50.56	50.56	50.56	50.56	2.92%	-
Mar 24, 2026	49.13	49.13	49.13	49.13	49.13	1.72%	-
Mar 23, 2026	48.30	48.30	48.30	48.30	48.30	-2.62%	-
Mar 20, 2026	50.33	50.49	49.84	49.60	49.60	-1.93%	46
Mar 19, 2026	53.99	54.36	53.99	50.57	50.57	-11.05%	28
Mar 18, 2026	56.51	58.13	56.51	56.85	56.85	-1.78%	57
Mar 17, 2026	57.88	57.88	57.88	57.88	57.88	0.89%	-
Mar 16, 2026	57.37	57.37	57.37	57.37	57.37	2.50%	-
Mar 13, 2026	56.08	56.08	56.08	55.97	55.97	-2.22%	1
Mar 12, 2026	57.09	57.43	56.86	57.24	57.24	3.14%	110
Mar 11, 2026	54.89	54.89	54.89	55.50	55.50	5.59%	23
Mar 10, 2026	52.56	52.56	52.56	52.56	52.56	-0.59%	-
Mar 9, 2026	52.87	52.87	52.87	52.87	52.87	3.52%	-
Mar 6, 2026	51.49	51.49	51.49	51.07	50.98	-0.47%	23
Mar 5, 2026	53.78	54.00	53.78	51.31	51.22	-5.75%	30
Mar 4, 2026	54.44	54.44	54.44	54.44	54.35	1.83%	-
Mar 3, 2026	51.27	52.26	51.27	53.46	53.37	-2.78%	205
Mar 2, 2026	54.14	55.04	54.04	54.99	54.90	4.07%	517
Feb 27, 2026	52.84	52.84	52.84	52.84	52.75	-2.40%	-
Feb 26, 2026	53.56	53.56	53.56	54.14	54.05	-1.58%	71
Feb 25, 2026	53.00	53.13	53.00	55.01	54.92	6.48%	32
Feb 24, 2026	51.66	51.66	51.66	51.66	51.57	3.83%	-
Feb 23, 2026	49.76	49.76	49.76	49.76	49.67	-2.06%	-
Feb 20, 2026	50.80	50.80	50.80	50.80	50.71	2.92%	-
Feb 19, 2026	49.36	49.36	49.36	49.36	49.28	-4.21%	-
Feb 18, 2026	51.53	51.53	51.53	51.53	51.44	7.20%	-
Feb 17, 2026	47.47	47.47	47.47	48.07	47.99	-5.41%	52
Feb 16, 2026	51.37	51.37	51.37	50.82	50.73	0.22%	29
Feb 13, 2026	50.71	50.71	50.71	50.71	50.62	1.80%	-
Feb 12, 2026	51.11	51.11	50.94	49.82	49.73	-5.64%	149
Feb 11, 2026	53.53	53.53	53.53	52.79	52.70	0.99%	30
Feb 10, 2026	52.40	52.40	51.54	52.27	52.18	0.60%	404
Feb 9, 2026	50.24	50.24	50.24	51.96	51.87	3.42%	139
Feb 6, 2026	48.59	48.59	48.59	50.24	50.16	4.63%	100
Feb 5, 2026	46.86	47.50	46.86	48.02	47.93	-4.60%	50
Feb 4, 2026	52.08	52.75	50.37	50.33	50.25	-2.37%	360
Feb 3, 2026	49.99	51.77	49.99	51.55	51.46	6.03%	44
Feb 2, 2026	45.83	47.67	45.83	48.62	48.54	0.85%	99
Jan 30, 2026	49.08	49.40	47.77	48.21	48.13	-4.72%	242
Jan 29, 2026	51.77	52.86	51.52	50.60	50.51	2.11%	33
Jan 28, 2026	51.40	51.69	51.40	49.56	49.47	-0.97%	70
Jan 27, 2026	48.26	49.81	48.18	50.04	49.96	-0.30%	313
Jan 26, 2026	50.99	50.99	50.99	50.19	50.11	-3.83%	1
Jan 23, 2026	53.56	53.56	51.19	52.19	52.10	-4.45%	356
Jan 22, 2026	54.45	54.45	54.45	54.62	54.53	0.24%	75
Jan 21, 2026	53.26	54.63	52.44	54.49	54.40	3.65%	210
Jan 20, 2026	51.05	52.20	50.47	52.57	52.48	2.84%	246
Jan 19, 2026	51.35	51.35	51.03	51.12	51.03	-3.86%	250
Jan 16, 2026	55.02	55.02	53.33	53.17	53.08	-4.39%	412
Jan 15, 2026	55.00	55.00	55.00	55.61	55.52	-0.77%	50
Jan 14, 2026	56.88	56.88	56.35	56.04	55.95	-0.95%	15
Jan 13, 2026	56.37	56.87	54.89	56.58	56.48	1.29%	679
Jan 12, 2026	54.75	55.27	54.75	55.86	55.77	3.33%	690
Jan 9, 2026	54.15	54.15	54.12	54.06	53.97	4.18%	260
Jan 8, 2026	52.00	52.00	52.00	51.89	51.80	-3.01%	15
Jan 7, 2026	53.73	53.73	52.88	53.50	53.41	-2.50%	472
Jan 6, 2026	52.75	53.20	52.14	54.87	54.78	7.57%	120
Jan 5, 2026	48.65	49.60	48.65	51.01	50.92	7.74%	355
Jan 2, 2026	46.76	46.76	46.76	47.35	47.27	1.99%	222
Dec 30, 2025	46.42	46.42	46.42	46.42	46.34	1.91%	-
Dec 29, 2025	48.36	48.36	48.36	45.55	45.47	0.19%	22
Dec 23, 2025	46.15	46.50	45.41	45.47	45.39	0.90%	7,560
Dec 22, 2025	45.26	45.26	44.83	45.06	44.98	3.94%	65
Dec 19, 2025	42.52	43.13	42.47	43.35	43.28	4.77%	407
Dec 18, 2025	41.38	41.38	41.38	41.38	41.31	3.74%	-
Dec 17, 2025	39.89	39.89	39.89	39.89	39.82	1.83%	-
Dec 16, 2025	39.17	39.17	39.17	39.17	39.10	0.28%	-
Dec 15, 2025	39.06	39.06	39.06	39.06	38.99	-2.24%	-
Dec 12, 2025	39.96	39.96	39.96	39.96	39.89	0.40%	-
Dec 11, 2025	39.26	39.26	39.26	39.80	39.73	7.12%	140
Dec 10, 2025	37.14	37.63	37.14	37.15	37.09	-2.58%	353
Dec 9, 2025	38.14	38.14	38.14	38.14	38.07	1.57%	-
Dec 8, 2025	37.55	37.55	37.55	37.55	37.48	-2.00%	-
Dec 5, 2025	38.31	38.31	38.31	38.31	38.25	0.88%	-
Dec 4, 2025	37.18	37.37	37.18	37.98	37.91	0.40%	22
Dec 3, 2025	37.10	37.71	36.98	37.83	37.76	6.19%	536
Dec 2, 2025	35.88	35.88	35.88	35.62	35.56	-0.63%	80
Dec 1, 2025	35.85	35.85	35.85	35.85	35.78	-0.32%	-