Alcoa Corporation (AA)
NYSE: AA · Real-Time Price · USD
59.38
-1.00 (-1.66%)
Mar 6, 2026, 3:55 PM EST - Market open
Alcoa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 58.26 | 60.09 | 56.75 | 59.45 | - | -1.54% | 3,636,103 |
| Mar 5, 2026 | 61.12 | 63.45 | 58.65 | 60.38 | 60.38 | -1.90% | 7,253,326 |
| Mar 4, 2026 | 66.46 | 68.40 | 60.99 | 61.55 | 61.55 | -3.59% | 13,907,056 |
| Mar 3, 2026 | 62.15 | 64.76 | 57.85 | 63.84 | 63.84 | -0.37% | 10,533,313 |
| Mar 2, 2026 | 63.00 | 65.23 | 62.22 | 64.08 | 64.08 | 3.22% | 6,847,398 |
| Feb 27, 2026 | 62.65 | 63.67 | 61.27 | 62.08 | 62.08 | -2.19% | 3,991,706 |
| Feb 26, 2026 | 63.59 | 64.11 | 61.11 | 63.47 | 63.47 | -2.20% | 5,249,399 |
| Feb 25, 2026 | 62.60 | 66.22 | 62.34 | 64.90 | 64.90 | 5.68% | 10,152,487 |
| Feb 24, 2026 | 59.84 | 62.66 | 59.57 | 61.41 | 61.41 | 2.68% | 5,011,342 |
| Feb 23, 2026 | 60.00 | 61.02 | 58.21 | 59.81 | 59.81 | -1.12% | 3,887,904 |
| Feb 20, 2026 | 59.20 | 61.29 | 58.90 | 60.49 | 60.49 | 1.34% | 6,818,413 |
| Feb 19, 2026 | 58.40 | 59.79 | 57.26 | 59.69 | 59.69 | -0.86% | 4,916,484 |
| Feb 18, 2026 | 59.01 | 61.14 | 58.25 | 60.21 | 60.21 | 4.77% | 4,961,955 |
| Feb 17, 2026 | 58.90 | 59.00 | 55.04 | 57.47 | 57.47 | -4.14% | 8,265,138 |
| Feb 13, 2026 | 58.82 | 60.34 | 56.72 | 59.95 | 59.95 | -0.93% | 8,968,754 |
| Feb 12, 2026 | 63.48 | 63.74 | 58.95 | 60.51 | 60.51 | -4.18% | 8,451,433 |
| Feb 11, 2026 | 63.47 | 64.78 | 61.46 | 63.15 | 63.15 | 2.25% | 7,493,956 |
| Feb 10, 2026 | 61.98 | 63.34 | 60.74 | 61.76 | 61.76 | -0.96% | 6,640,570 |
| Feb 9, 2026 | 59.35 | 62.87 | 58.67 | 62.36 | 62.36 | 5.41% | 6,878,792 |
| Feb 6, 2026 | 58.02 | 60.04 | 57.82 | 59.16 | 59.16 | 4.93% | 5,781,168 |
| Feb 5, 2026 | 56.71 | 57.49 | 55.30 | 56.38 | 56.38 | -3.06% | 7,568,151 |
| Feb 4, 2026 | 61.80 | 62.06 | 56.97 | 58.16 | 58.16 | -5.20% | 10,794,314 |
| Feb 3, 2026 | 60.23 | 61.37 | 59.35 | 61.35 | 61.35 | 5.39% | 8,386,002 |
| Feb 2, 2026 | 56.80 | 58.60 | 56.31 | 58.21 | 58.21 | 2.46% | 9,852,338 |
| Jan 30, 2026 | 58.35 | 59.89 | 55.93 | 56.81 | 56.81 | -6.32% | 9,187,567 |
| Jan 29, 2026 | 63.05 | 63.54 | 59.11 | 60.64 | 60.64 | 1.05% | 8,028,893 |
| Jan 28, 2026 | 60.83 | 61.07 | 58.81 | 60.01 | 60.01 | 0.59% | 5,663,858 |
| Jan 27, 2026 | 57.76 | 60.98 | 57.51 | 59.66 | 59.66 | 1.90% | 7,189,691 |
| Jan 26, 2026 | 63.71 | 63.71 | 58.32 | 58.55 | 58.55 | -5.88% | 10,177,738 |
| Jan 23, 2026 | 60.79 | 62.54 | 57.51 | 62.21 | 62.21 | -1.47% | 11,525,867 |
| Jan 22, 2026 | 64.50 | 65.00 | 62.39 | 63.14 | 63.14 | -1.14% | 8,993,442 |
| Jan 21, 2026 | 63.52 | 64.71 | 63.05 | 63.87 | 63.87 | 2.82% | 6,502,840 |
| Jan 20, 2026 | 59.73 | 62.30 | 59.59 | 62.12 | 62.12 | 3.41% | 8,466,770 |
| Jan 16, 2026 | 62.79 | 63.35 | 59.95 | 60.07 | 60.07 | -5.86% | 12,282,479 |
| Jan 15, 2026 | 64.46 | 64.73 | 63.66 | 63.81 | 63.81 | -1.18% | 11,655,485 |
| Jan 14, 2026 | 65.72 | 66.95 | 64.44 | 64.57 | 64.57 | -1.22% | 10,871,577 |
| Jan 13, 2026 | 64.78 | 66.24 | 64.40 | 65.37 | 65.37 | -0.46% | 6,903,886 |
| Jan 12, 2026 | 64.16 | 66.05 | 63.52 | 65.67 | 65.67 | 3.14% | 8,723,024 |
| Jan 9, 2026 | 61.16 | 63.79 | 60.65 | 63.67 | 63.67 | 4.22% | 7,025,331 |
| Jan 8, 2026 | 59.56 | 61.42 | 58.47 | 61.09 | 61.09 | -2.63% | 12,068,641 |
| Jan 7, 2026 | 61.65 | 63.27 | 61.01 | 62.74 | 62.74 | -1.29% | 10,645,898 |
| Jan 6, 2026 | 61.73 | 65.01 | 61.73 | 63.56 | 63.56 | 3.45% | 12,385,982 |
| Jan 5, 2026 | 58.07 | 61.76 | 57.50 | 61.44 | 61.44 | 8.67% | 9,786,092 |
| Jan 2, 2026 | 54.12 | 56.61 | 54.01 | 56.54 | 56.54 | 6.40% | 5,897,475 |
| Dec 31, 2025 | 54.39 | 54.58 | 52.64 | 53.14 | 53.14 | -2.28% | 5,678,937 |
| Dec 30, 2025 | 54.73 | 54.82 | 53.78 | 54.38 | 54.38 | 1.13% | 3,457,272 |
| Dec 29, 2025 | 52.50 | 53.94 | 52.27 | 53.77 | 53.77 | -0.88% | 4,210,977 |
| Dec 26, 2025 | 54.42 | 54.43 | 53.74 | 54.25 | 54.25 | 1.16% | 3,152,757 |
| Dec 24, 2025 | 54.00 | 54.03 | 53.00 | 53.63 | 53.63 | -0.04% | 1,884,211 |
| Dec 23, 2025 | 54.36 | 54.36 | 53.08 | 53.65 | 53.65 | -0.13% | 5,557,757 |
| Dec 22, 2025 | 51.99 | 53.99 | 51.75 | 53.72 | 53.72 | 4.82% | 8,577,162 |
| Dec 19, 2025 | 48.66 | 51.67 | 48.54 | 51.25 | 51.25 | 6.37% | 9,579,677 |
| Dec 18, 2025 | 47.25 | 48.73 | 47.03 | 48.18 | 48.18 | 2.86% | 5,807,956 |
| Dec 17, 2025 | 47.20 | 47.83 | 46.66 | 46.84 | 46.84 | 0.60% | 4,564,061 |
| Dec 16, 2025 | 46.00 | 46.96 | 45.66 | 46.56 | 46.56 | 2.35% | 4,552,993 |
| Dec 15, 2025 | 46.66 | 46.68 | 45.40 | 45.49 | 45.49 | -1.41% | 3,853,831 |
| Dec 12, 2025 | 47.10 | 48.12 | 45.82 | 46.14 | 46.14 | -2.33% | 7,533,565 |
| Dec 11, 2025 | 44.50 | 47.48 | 44.50 | 47.24 | 47.24 | 5.82% | 8,980,457 |
| Dec 10, 2025 | 43.78 | 44.77 | 42.76 | 44.64 | 44.64 | 2.69% | 8,209,391 |
| Dec 9, 2025 | 43.65 | 44.54 | 43.34 | 43.47 | 43.47 | -2.23% | 4,859,844 |
| Dec 8, 2025 | 43.99 | 44.70 | 43.04 | 44.46 | 44.46 | 1.58% | 7,234,708 |
| Dec 5, 2025 | 44.25 | 44.84 | 43.73 | 43.77 | 43.77 | -0.55% | 5,135,350 |
| Dec 4, 2025 | 43.95 | 44.46 | 43.52 | 44.01 | 44.01 | -0.20% | 5,540,460 |
| Dec 3, 2025 | 42.41 | 44.96 | 42.32 | 44.10 | 44.10 | 6.39% | 8,937,510 |
| Dec 2, 2025 | 41.65 | 42.23 | 41.30 | 41.45 | 41.45 | -0.48% | 5,932,400 |
| Dec 1, 2025 | 41.82 | 42.73 | 41.45 | 41.65 | 41.65 | -0.22% | 7,454,908 |
| Nov 28, 2025 | 42.17 | 42.17 | 41.48 | 41.74 | 41.74 | 0.41% | 3,768,964 |
| Nov 26, 2025 | 39.60 | 42.16 | 39.60 | 41.57 | 41.57 | 6.05% | 7,661,971 |
| Nov 25, 2025 | 38.87 | 39.76 | 38.49 | 39.20 | 39.20 | 1.24% | 5,009,117 |
| Nov 24, 2025 | 37.01 | 38.84 | 36.63 | 38.72 | 38.72 | 6.55% | 4,911,601 |
| Nov 21, 2025 | 35.51 | 36.97 | 35.12 | 36.34 | 36.34 | 1.42% | 5,183,018 |
| Nov 20, 2025 | 37.41 | 38.28 | 35.55 | 35.83 | 35.83 | -2.42% | 5,687,481 |
| Nov 19, 2025 | 36.52 | 37.16 | 36.23 | 36.72 | 36.72 | 0.47% | 4,079,299 |
| Nov 18, 2025 | 35.43 | 36.87 | 35.17 | 36.55 | 36.55 | 2.15% | 5,739,871 |
| Nov 17, 2025 | 37.02 | 37.04 | 35.36 | 35.78 | 35.78 | -4.82% | 6,772,240 |
| Nov 14, 2025 | 36.82 | 38.15 | 36.42 | 37.59 | 37.59 | -1.57% | 4,371,664 |
| Nov 13, 2025 | 40.18 | 40.25 | 37.69 | 38.19 | 38.19 | -4.60% | 7,396,132 |
| Nov 12, 2025 | 38.17 | 40.38 | 38.15 | 40.03 | 40.03 | 6.80% | 8,544,680 |
| Nov 11, 2025 | 38.79 | 38.88 | 37.36 | 37.48 | 37.48 | -3.38% | 4,301,533 |
| Nov 10, 2025 | 38.54 | 39.17 | 38.22 | 38.79 | 38.79 | 3.94% | 5,676,473 |
| Nov 7, 2025 | 36.06 | 37.58 | 35.54 | 37.32 | 37.32 | 1.69% | 4,693,758 |
| Nov 6, 2025 | 36.02 | 37.50 | 35.80 | 36.70 | 36.70 | 2.69% | 8,742,045 |
| Nov 5, 2025 | 35.50 | 36.26 | 35.26 | 35.74 | 35.74 | 1.36% | 5,215,141 |
| Nov 4, 2025 | 35.90 | 36.67 | 35.22 | 35.26 | 35.26 | -5.22% | 4,886,109 |
| Nov 3, 2025 | 36.97 | 37.34 | 36.60 | 37.20 | 37.10 | 1.11% | 5,225,603 |
| Oct 31, 2025 | 37.02 | 37.02 | 36.42 | 36.79 | 36.69 | 0.08% | 4,578,328 |
| Oct 30, 2025 | 38.00 | 38.00 | 36.30 | 36.76 | 36.66 | -5.53% | 10,180,221 |
| Oct 29, 2025 | 39.95 | 40.00 | 38.70 | 38.91 | 38.81 | -1.02% | 6,292,776 |
| Oct 28, 2025 | 39.75 | 39.94 | 39.09 | 39.31 | 39.20 | -1.48% | 6,073,428 |
| Oct 27, 2025 | 39.74 | 40.81 | 39.34 | 39.90 | 39.79 | 1.22% | 7,207,004 |
| Oct 24, 2025 | 38.48 | 39.98 | 37.78 | 39.42 | 39.31 | -1.79% | 10,623,384 |
| Oct 23, 2025 | 37.69 | 41.55 | 37.69 | 40.14 | 40.03 | 12.59% | 20,278,197 |
| Oct 22, 2025 | 37.38 | 37.53 | 35.45 | 35.65 | 35.55 | -4.24% | 9,566,779 |
| Oct 21, 2025 | 37.96 | 38.00 | 36.07 | 37.23 | 37.13 | -4.44% | 8,781,521 |
| Oct 20, 2025 | 36.51 | 39.28 | 36.34 | 38.96 | 38.86 | 8.31% | 10,907,912 |
| Oct 17, 2025 | 36.58 | 36.76 | 35.64 | 35.97 | 35.87 | -3.12% | 4,397,913 |
| Oct 16, 2025 | 36.85 | 37.90 | 36.55 | 37.13 | 37.03 | 1.84% | 5,977,998 |
| Oct 15, 2025 | 36.30 | 36.66 | 35.62 | 36.46 | 36.36 | 1.99% | 5,311,014 |
| Oct 14, 2025 | 35.44 | 36.42 | 35.13 | 35.75 | 35.65 | -1.38% | 5,867,052 |
| Oct 13, 2025 | 36.41 | 36.90 | 35.61 | 36.25 | 36.15 | 3.51% | 6,299,549 |