Alcoa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	52.20	54.67	52.20	54.10	54.10	1.92%	6,690,033
Jun 25, 2026	52.91	53.38	51.22	53.08	53.08	1.49%	5,657,124
Jun 24, 2026	53.73	53.98	51.82	52.30	52.30	-5.05%	6,801,230
Jun 23, 2026	55.72	55.87	54.46	55.08	55.08	-5.60%	6,558,774
Jun 22, 2026	58.69	58.92	57.34	58.35	58.35	-1.72%	6,369,007
Jun 18, 2026	61.20	61.78	58.99	59.37	59.37	-3.82%	6,858,766
Jun 17, 2026	62.66	64.26	61.12	61.73	61.73	-1.81%	5,026,164
Jun 16, 2026	63.51	63.60	62.05	62.87	62.87	-2.01%	5,058,776
Jun 15, 2026	66.29	66.29	61.51	64.16	64.16	-6.70%	12,419,834
Jun 12, 2026	69.67	70.13	67.89	68.77	68.77	-0.30%	3,895,593
Jun 11, 2026	66.33	69.24	65.78	68.98	68.98	5.23%	4,563,460
Jun 10, 2026	70.23	71.67	65.46	65.55	65.55	-9.47%	6,501,097
Jun 9, 2026	74.54	74.54	69.32	72.41	72.41	-1.40%	4,383,361
Jun 8, 2026	74.98	75.31	73.25	73.44	73.44	2.16%	3,421,398
Jun 5, 2026	76.61	76.61	71.36	71.89	71.89	-7.86%	5,712,003
Jun 4, 2026	79.14	80.74	77.73	78.02	78.02	-3.51%	4,711,282
Jun 3, 2026	82.46	82.89	80.46	80.86	80.86	-3.50%	4,209,405
Jun 2, 2026	78.70	84.38	78.38	83.79	83.79	7.75%	6,685,764
Jun 1, 2026	77.77	79.61	76.21	77.76	77.76	0.15%	3,692,680
May 29, 2026	75.81	77.72	74.91	77.64	77.64	2.73%	4,412,274
May 28, 2026	72.77	75.92	72.30	75.58	75.58	3.32%	3,318,899
May 27, 2026	71.31	73.20	70.67	73.15	73.15	-1.90%	3,230,485
May 26, 2026	72.50	75.57	72.36	74.57	74.57	4.47%	4,975,583
May 22, 2026	67.64	72.85	67.32	71.38	71.38	7.71%	6,879,443
May 21, 2026	64.16	66.48	64.02	66.27	66.27	3.32%	3,283,397
May 20, 2026	65.05	65.74	63.62	64.14	64.14	0.33%	4,023,655
May 19, 2026	61.59	64.62	60.91	63.93	63.93	2.30%	4,432,055
May 18, 2026	63.02	63.35	61.51	62.59	62.49	0.10%	3,691,470
May 15, 2026	63.79	64.03	61.77	62.53	62.43	-5.29%	3,980,597
May 14, 2026	68.07	68.07	65.84	66.02	65.91	-3.54%	3,893,837
May 13, 2026	68.63	69.73	67.21	68.44	68.33	1.21%	6,127,268
May 12, 2026	64.21	68.01	63.25	67.62	67.51	3.49%	5,100,908
May 11, 2026	64.09	65.83	63.79	65.34	65.24	3.42%	6,877,603
May 8, 2026	63.88	63.95	62.70	63.18	63.08	0.86%	2,794,251
May 7, 2026	64.88	65.05	62.53	62.64	62.54	-0.98%	3,682,326
May 6, 2026	63.55	63.80	61.90	63.26	63.16	0.32%	4,059,623
May 5, 2026	63.50	64.30	62.75	63.06	62.96	0.96%	2,774,212
May 4, 2026	62.57	62.96	61.06	62.46	62.36	-0.27%	4,657,941
May 1, 2026	63.57	63.90	62.57	62.63	62.53	-1.82%	3,034,608
Apr 30, 2026	63.56	64.23	62.11	63.79	63.69	2.13%	2,799,833
Apr 29, 2026	63.84	63.85	61.76	62.46	62.36	-1.12%	2,762,249
Apr 28, 2026	66.28	66.44	63.10	63.17	63.07	-6.22%	3,806,698
Apr 27, 2026	66.33	67.56	65.80	67.36	67.25	2.05%	3,658,021
Apr 24, 2026	65.65	66.49	64.68	66.01	65.90	0.98%	2,426,695
Apr 23, 2026	67.74	68.23	65.15	65.37	65.27	-4.61%	3,552,953
Apr 22, 2026	68.43	69.38	66.91	68.53	68.42	2.06%	4,897,992
Apr 21, 2026	66.66	67.16	65.47	67.15	67.04	0.93%	4,403,443
Apr 20, 2026	66.21	67.21	65.21	66.53	66.42	1.39%	5,366,687
Apr 17, 2026	65.05	67.53	63.03	65.62	65.52	-6.80%	10,626,175
Apr 16, 2026	70.87	72.42	69.76	70.41	70.30	0.04%	6,297,849
Apr 15, 2026	71.82	72.01	70.17	70.38	70.27	-2.03%	3,567,683
Apr 14, 2026	73.83	73.88	71.15	71.84	71.73	-2.01%	3,829,596
Apr 13, 2026	73.00	74.47	72.49	73.31	73.19	0.38%	3,293,632
Apr 10, 2026	74.22	75.19	72.86	73.03	72.91	-0.33%	3,186,784
Apr 9, 2026	73.19	75.70	72.95	73.27	73.15	2.10%	6,138,268
Apr 8, 2026	71.50	72.30	68.17	71.76	71.65	-1.64%	7,139,174
Apr 7, 2026	71.88	73.38	71.29	72.96	72.84	2.75%	4,296,081
Apr 6, 2026	71.92	72.24	68.92	71.01	70.90	-0.73%	4,149,902
Apr 2, 2026	70.78	71.98	69.75	71.53	71.42	-0.74%	5,840,053
Apr 1, 2026	67.58	72.17	66.76	72.06	71.94	8.64%	10,651,969
Mar 31, 2026	64.87	67.45	64.70	66.33	66.22	4.92%	8,416,680
Mar 30, 2026	64.00	66.00	62.13	63.22	63.12	8.23%	13,009,051
Mar 27, 2026	57.63	59.26	57.41	58.41	58.32	1.41%	3,328,693
Mar 26, 2026	57.32	59.33	57.27	57.60	57.51	-1.87%	2,933,948
Mar 25, 2026	58.39	59.17	57.43	58.70	58.61	3.56%	4,045,773
Mar 24, 2026	55.68	57.35	55.06	56.68	56.59	1.07%	6,450,486
Mar 23, 2026	57.07	58.10	55.10	56.08	55.99	-0.66%	6,089,734
Mar 20, 2026	57.94	59.79	55.69	56.45	56.36	-3.75%	7,744,608
Mar 19, 2026	59.87	59.87	55.80	58.65	58.56	-8.69%	10,553,544
Mar 18, 2026	64.49	65.76	63.63	64.23	64.13	-1.82%	4,741,963
Mar 17, 2026	66.80	68.16	65.32	65.42	65.32	-1.77%	5,460,597
Mar 16, 2026	64.54	67.70	64.42	66.60	66.49	4.73%	6,462,422
Mar 13, 2026	67.08	68.03	62.98	63.59	63.49	-3.55%	5,745,065
Mar 12, 2026	66.50	67.50	64.35	65.93	65.82	-0.65%	8,049,918
Mar 11, 2026	60.92	66.46	60.76	66.36	66.25	8.24%	7,241,468
Mar 10, 2026	61.54	62.22	60.71	61.31	61.21	0.41%	3,977,441
Mar 9, 2026	57.84	62.18	56.63	61.16	60.96	2.53%	6,902,279
Mar 6, 2026	58.26	60.09	56.75	59.65	59.46	-1.21%	5,624,669
Mar 5, 2026	61.12	63.45	58.65	60.38	60.18	-1.90%	7,391,975
Mar 4, 2026	66.46	68.40	60.99	61.55	61.35	-3.59%	13,991,920
Mar 3, 2026	62.15	64.76	57.85	63.84	63.63	-0.37%	10,630,218
Mar 2, 2026	63.00	65.23	62.22	64.08	63.87	3.22%	6,904,720
Feb 27, 2026	62.65	63.67	61.27	62.08	61.88	-2.19%	3,991,706
Feb 26, 2026	63.59	64.11	61.11	63.47	63.26	-2.20%	5,249,399
Feb 25, 2026	62.60	66.22	62.34	64.90	64.69	5.68%	10,152,487
Feb 24, 2026	59.84	62.66	59.57	61.41	61.21	2.68%	5,011,342
Feb 23, 2026	60.00	61.02	58.21	59.81	59.62	-1.12%	3,887,904
Feb 20, 2026	59.20	61.29	58.90	60.49	60.29	1.34%	6,818,413
Feb 19, 2026	58.40	59.79	57.26	59.69	59.50	-0.86%	4,916,484
Feb 18, 2026	59.01	61.14	58.25	60.21	60.02	4.77%	4,961,955
Feb 17, 2026	58.90	59.00	55.04	57.47	57.28	-4.14%	8,265,138
Feb 13, 2026	58.82	60.34	56.72	59.95	59.76	-0.93%	8,968,754
Feb 12, 2026	63.48	63.74	58.95	60.51	60.31	-4.18%	8,451,433
Feb 11, 2026	63.47	64.78	61.46	63.15	62.95	2.25%	7,493,956
Feb 10, 2026	61.98	63.34	60.74	61.76	61.56	-0.96%	6,640,570
Feb 9, 2026	59.35	62.87	58.67	62.36	62.16	5.41%	6,878,792
Feb 6, 2026	58.02	60.04	57.82	59.16	58.97	4.93%	5,781,168
Feb 5, 2026	56.71	57.49	55.30	56.38	56.20	-3.06%	7,568,151
Feb 4, 2026	61.80	62.06	56.97	58.16	57.97	-5.20%	10,794,314
Feb 3, 2026	60.23	61.37	59.35	61.35	61.15	5.39%	8,386,002