Alcoa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	57.72	57.84	54.56	54.56	54.56	-3.02%	1,439
Apr 27, 2026	56.12	56.90	56.06	56.26	56.26	-0.25%	1,828
Apr 24, 2026	56.60	56.60	55.34	56.40	56.40	-1.33%	3,085
Apr 23, 2026	58.00	58.18	56.54	57.16	57.16	-1.41%	2,157
Apr 22, 2026	58.30	58.84	57.34	57.98	57.98	3.02%	3,255
Apr 21, 2026	56.72	57.00	56.28	56.28	56.28	-0.71%	851
Apr 20, 2026	56.24	56.68	55.68	56.68	56.68	2.79%	3,369
Apr 17, 2026	58.22	58.86	53.24	55.14	55.14	-8.68%	6,118
Apr 16, 2026	60.56	61.16	59.92	60.38	60.38	1.00%	1,804
Apr 15, 2026	60.96	61.12	59.68	59.78	59.78	-1.68%	1,236
Apr 14, 2026	62.52	62.58	60.60	60.80	60.80	-3.12%	3,032
Apr 13, 2026	62.12	62.98	62.12	62.76	62.76	0.19%	1,580
Apr 10, 2026	62.68	63.78	62.40	62.64	62.64	-1.39%	1,004
Apr 9, 2026	61.80	63.84	61.80	63.52	63.52	5.17%	2,421
Apr 8, 2026	64.32	64.32	58.66	60.40	60.40	-3.94%	14,239
Apr 7, 2026	61.28	63.12	61.28	62.88	62.88	2.48%	5,556
Apr 2, 2026	60.94	61.89	59.96	61.36	61.36	0.87%	16,971
Apr 1, 2026	58.27	60.83	58.09	60.83	60.83	6.14%	3,348
Mar 31, 2026	55.91	58.06	55.91	57.31	57.31	-0.17%	5,163
Mar 30, 2026	55.03	57.41	54.60	57.41	57.41	12.90%	5,232
Mar 27, 2026	50.16	51.20	49.37	50.85	50.85	1.05%	586
Mar 26, 2026	50.30	51.29	49.64	50.32	50.32	-0.67%	2,198
Mar 25, 2026	50.10	50.66	50.00	50.66	50.66	2.70%	1,416
Mar 24, 2026	48.15	49.33	47.87	49.33	49.33	1.41%	2,242
Mar 23, 2026	47.07	49.77	46.80	48.65	48.65	-1.83%	7,898
Mar 20, 2026	50.08	51.07	49.41	49.55	49.55	-1.92%	4,019
Mar 19, 2026	54.59	54.59	48.45	50.52	50.52	-10.82%	11,756
Mar 18, 2026	57.01	57.01	55.67	56.65	56.65	-2.11%	2,925
Mar 17, 2026	57.82	58.84	56.79	57.87	57.87	0.63%	1,305
Mar 16, 2026	55.86	58.55	55.85	57.51	57.51	3.10%	2,870
Mar 13, 2026	58.12	59.12	55.57	55.78	55.78	-2.94%	2,415
Mar 12, 2026	57.32	58.36	56.22	57.47	57.47	3.20%	3,735
Mar 11, 2026	53.53	56.19	53.12	55.69	55.69	5.37%	4,229
Mar 10, 2026	53.13	53.36	52.47	52.85	52.85	3.36%	666
Mar 9, 2026	51.22	51.37	49.73	51.13	51.04	0.04%	3,092
Mar 6, 2026	52.35	52.60	49.62	51.11	51.02	-0.99%	4,712
Mar 5, 2026	54.13	54.32	51.62	51.62	51.53	-5.02%	1,155
Mar 4, 2026	54.71	58.44	54.35	54.35	54.26	1.19%	1,582
Mar 3, 2026	57.00	57.00	51.47	53.71	53.62	-2.43%	3,487
Mar 2, 2026	54.14	55.45	53.54	55.05	54.96	4.50%	3,841
Feb 27, 2026	53.57	53.97	52.68	52.68	52.59	-2.70%	858
Feb 26, 2026	55.00	55.53	52.11	54.14	54.05	-1.90%	2,636
Feb 25, 2026	53.52	55.19	52.53	55.19	55.10	6.96%	3,942
Feb 24, 2026	50.49	52.39	50.27	51.60	51.51	3.56%	3,324
Feb 23, 2026	51.38	51.39	49.41	49.83	49.74	-2.28%	2,228
Feb 20, 2026	51.16	51.85	50.98	50.99	50.90	2.93%	1,255
Feb 19, 2026	50.99	51.01	49.11	49.54	49.46	-3.86%	2,107
Feb 18, 2026	49.00	51.53	48.83	51.53	51.44	7.24%	3,708
Feb 17, 2026	50.00	50.67	46.60	48.05	47.97	-9.34%	2,446
Feb 16, 2026	51.35	53.00	51.00	53.00	52.91	5.26%	632
Feb 13, 2026	50.64	50.86	47.69	50.35	50.27	-0.10%	5,462
Feb 12, 2026	53.43	53.76	49.92	50.40	50.31	-4.60%	879
Feb 11, 2026	52.54	53.92	52.30	52.83	52.74	0.84%	2,817
Feb 10, 2026	51.74	52.44	51.19	52.39	52.30	0.71%	2,553
Feb 9, 2026	50.39	52.07	49.51	52.02	51.93	3.13%	1,973
Feb 6, 2026	47.55	50.44	47.55	50.44	50.35	4.93%	3,337
Feb 5, 2026	48.91	49.12	47.41	48.07	47.99	-3.77%	1,633
Feb 4, 2026	52.44	52.59	49.96	49.96	49.87	-3.13%	2,423
Feb 3, 2026	49.95	51.89	49.94	51.57	51.48	6.28%	1,877
Feb 2, 2026	46.01	48.60	45.73	48.53	48.44	0.31%	5,838
Jan 30, 2026	48.84	49.89	47.28	48.38	48.29	-4.36%	4,517
Jan 29, 2026	51.76	53.05	49.81	50.58	50.49	2.54%	2,380
Jan 28, 2026	51.69	51.69	49.33	49.33	49.24	-1.14%	1,108
Jan 27, 2026	49.18	50.41	47.92	49.90	49.81	-0.88%	7,932
Jan 26, 2026	52.80	53.83	50.24	50.34	50.26	-3.77%	2,092
Jan 23, 2026	54.35	54.36	51.07	52.31	52.22	-4.18%	1,404
Jan 22, 2026	54.45	55.17	54.19	54.59	54.50	0.05%	255
Jan 21, 2026	53.51	54.61	53.32	54.56	54.47	4.04%	1,641
Jan 20, 2026	51.28	52.71	50.29	52.44	52.35	2.10%	3,071
Jan 19, 2026	51.07	52.33	50.39	51.36	51.27	-3.28%	2,659
Jan 16, 2026	55.01	55.01	53.04	53.10	53.01	-4.60%	2,390
Jan 15, 2026	55.35	55.66	54.95	55.66	55.57	-0.61%	3,225
Jan 14, 2026	56.48	57.26	56.00	56.00	55.91	-1.22%	1,029
Jan 13, 2026	56.36	56.72	54.70	56.69	56.59	1.50%	4,721
Jan 12, 2026	54.75	56.05	54.65	55.85	55.76	3.27%	1,202
Jan 9, 2026	52.20	54.08	52.20	54.08	53.99	3.88%	1,211
Jan 8, 2026	51.69	52.06	50.92	52.06	51.97	-2.60%	807
Jan 7, 2026	53.88	53.88	52.45	53.45	53.36	-2.46%	4,564
Jan 6, 2026	52.86	54.80	52.40	54.80	54.71	7.49%	3,045
Jan 5, 2026	48.72	51.21	48.58	50.98	50.89	7.85%	1,663
Jan 2, 2026	46.07	47.52	46.05	47.27	47.19	2.18%	1,036
Dec 30, 2025	46.00	46.39	45.74	46.26	46.18	1.39%	771
Dec 29, 2025	46.72	46.72	44.91	45.63	45.55	0.16%	916
Dec 23, 2025	45.99	46.18	45.45	45.55	45.47	1.10%	2,753
Dec 22, 2025	44.00	45.24	44.00	45.06	44.98	4.04%	1,982
Dec 19, 2025	41.44	43.31	41.44	43.31	43.23	4.61%	2,678
Dec 18, 2025	40.00	41.40	39.74	41.40	41.33	4.22%	2,568
Dec 17, 2025	40.00	40.34	39.72	39.72	39.65	1.46%	259
Dec 16, 2025	38.75	39.58	38.32	39.15	39.08	0.64%	2,351
Dec 15, 2025	39.64	39.72	38.90	38.90	38.83	-2.21%	662
Dec 12, 2025	40.02	40.86	39.72	39.78	39.71	4.97%	297
Dec 11, 2025	37.90	37.90	37.90	37.90	37.83	2.61%	31
Dec 10, 2025	37.50	37.50	36.93	36.93	36.87	-3.21%	200
Dec 9, 2025	37.88	38.16	37.58	38.16	38.09	1.72%	511
Dec 8, 2025	37.51	37.51	37.51	37.51	37.45	-1.64%	79
Dec 5, 2025	38.04	38.34	37.92	38.14	38.07	0.55%	488
Dec 4, 2025	37.09	37.93	37.08	37.93	37.86	2.50%	705
Dec 3, 2025	35.87	37.00	35.85	37.00	36.94	3.67%	772
Dec 2, 2025	35.96	35.96	35.69	35.69	35.63	-0.65%	300
Dec 1, 2025	35.76	35.96	35.68	35.93	35.86	-0.01%	601