Alcoa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	66.28	66.44	63.46	63.70	-	-5.43%	2,412,586
Apr 27, 2026	66.33	67.56	65.80	67.36	67.36	2.05%	3,606,469
Apr 24, 2026	65.65	66.49	64.68	66.01	66.01	0.98%	2,408,482
Apr 23, 2026	67.74	68.23	65.15	65.37	65.37	-4.61%	3,540,166
Apr 22, 2026	68.43	69.38	66.91	68.53	68.53	2.06%	4,854,329
Apr 21, 2026	66.66	67.16	65.47	67.15	67.15	0.93%	4,386,435
Apr 20, 2026	66.21	67.21	65.21	66.53	66.53	1.39%	5,342,923
Apr 17, 2026	65.05	67.53	63.03	65.62	65.62	-6.80%	10,617,398
Apr 16, 2026	70.87	72.42	69.76	70.41	70.41	0.04%	5,845,644
Apr 15, 2026	71.82	72.01	70.17	70.38	70.38	-2.03%	3,554,133
Apr 14, 2026	73.83	73.88	71.15	71.84	71.84	-2.01%	3,543,868
Apr 13, 2026	73.00	74.47	72.49	73.31	73.31	0.38%	3,284,356
Apr 10, 2026	74.22	75.19	72.86	73.03	73.03	-0.33%	3,184,637
Apr 9, 2026	73.19	75.70	72.95	73.27	73.27	2.10%	6,125,757
Apr 8, 2026	71.50	72.30	68.17	71.76	71.76	-1.64%	6,933,513
Apr 7, 2026	71.88	73.38	71.29	72.96	72.96	2.75%	4,183,306
Apr 6, 2026	71.92	72.24	68.92	71.01	71.01	-0.73%	4,083,521
Apr 2, 2026	70.78	71.98	69.75	71.53	71.53	-0.74%	5,659,681
Apr 1, 2026	67.58	72.17	66.76	72.06	72.06	8.64%	10,563,796
Mar 31, 2026	64.87	67.45	64.70	66.33	66.33	4.92%	8,392,269
Mar 30, 2026	64.00	66.00	62.13	63.22	63.22	8.23%	12,839,165
Mar 27, 2026	57.63	59.26	57.41	58.41	58.41	1.41%	3,303,137
Mar 26, 2026	57.32	59.33	57.27	57.60	57.60	-1.87%	2,889,464
Mar 25, 2026	58.39	59.17	57.43	58.70	58.70	3.56%	3,813,599
Mar 24, 2026	55.68	57.35	55.06	56.68	56.68	1.07%	6,386,012
Mar 23, 2026	57.07	58.10	55.10	56.08	56.08	-0.66%	6,078,294
Mar 20, 2026	57.94	59.79	55.69	56.45	56.45	-3.75%	7,655,335
Mar 19, 2026	59.87	59.87	55.80	58.65	58.65	-8.69%	10,531,983
Mar 18, 2026	64.49	65.76	63.63	64.23	64.23	-1.82%	4,484,178
Mar 17, 2026	66.80	68.16	65.32	65.42	65.42	-1.77%	5,453,028
Mar 16, 2026	64.54	67.70	64.42	66.60	66.60	4.73%	6,432,509
Mar 13, 2026	67.08	68.03	62.98	63.59	63.59	-3.55%	5,716,771
Mar 12, 2026	66.50	67.50	64.35	65.93	65.93	-0.65%	8,006,066
Mar 11, 2026	60.92	66.46	60.76	66.36	66.36	8.24%	7,164,324
Mar 10, 2026	61.54	62.22	60.71	61.31	61.31	0.25%	3,947,056
Mar 9, 2026	57.84	62.18	56.63	61.16	61.06	2.53%	6,867,986
Mar 6, 2026	58.26	60.09	56.75	59.65	59.55	-1.21%	5,624,669
Mar 5, 2026	61.12	63.45	58.65	60.38	60.28	-1.90%	7,391,975
Mar 4, 2026	66.46	68.40	60.99	61.55	61.45	-3.59%	13,991,920
Mar 3, 2026	62.15	64.76	57.85	63.84	63.74	-0.37%	10,630,218
Mar 2, 2026	63.00	65.23	62.22	64.08	63.98	3.22%	6,904,720
Feb 27, 2026	62.65	63.67	61.27	62.08	61.98	-2.19%	3,991,706
Feb 26, 2026	63.59	64.11	61.11	63.47	63.37	-2.20%	5,249,399
Feb 25, 2026	62.60	66.22	62.34	64.90	64.79	5.68%	10,152,487
Feb 24, 2026	59.84	62.66	59.57	61.41	61.31	2.68%	5,011,342
Feb 23, 2026	60.00	61.02	58.21	59.81	59.71	-1.12%	3,887,904
Feb 20, 2026	59.20	61.29	58.90	60.49	60.39	1.34%	6,818,413
Feb 19, 2026	58.40	59.79	57.26	59.69	59.59	-0.86%	4,916,484
Feb 18, 2026	59.01	61.14	58.25	60.21	60.11	4.77%	4,961,955
Feb 17, 2026	58.90	59.00	55.04	57.47	57.38	-4.14%	8,265,138
Feb 13, 2026	58.82	60.34	56.72	59.95	59.85	-0.93%	8,968,754
Feb 12, 2026	63.48	63.74	58.95	60.51	60.41	-4.18%	8,451,433
Feb 11, 2026	63.47	64.78	61.46	63.15	63.05	2.25%	7,493,956
Feb 10, 2026	61.98	63.34	60.74	61.76	61.66	-0.96%	6,640,570
Feb 9, 2026	59.35	62.87	58.67	62.36	62.26	5.41%	6,878,792
Feb 6, 2026	58.02	60.04	57.82	59.16	59.06	4.93%	5,781,168
Feb 5, 2026	56.71	57.49	55.30	56.38	56.29	-3.06%	7,568,151
Feb 4, 2026	61.80	62.06	56.97	58.16	58.06	-5.20%	10,794,314
Feb 3, 2026	60.23	61.37	59.35	61.35	61.25	5.39%	8,386,002
Feb 2, 2026	56.80	58.60	56.31	58.21	58.11	2.46%	9,852,338
Jan 30, 2026	58.35	59.89	55.93	56.81	56.72	-6.32%	9,187,567
Jan 29, 2026	63.05	63.54	59.11	60.64	60.54	1.05%	8,028,893
Jan 28, 2026	60.83	61.07	58.81	60.01	59.91	0.59%	5,663,858
Jan 27, 2026	57.76	60.98	57.51	59.66	59.56	1.90%	7,189,691
Jan 26, 2026	63.71	63.71	58.32	58.55	58.45	-5.88%	10,177,738
Jan 23, 2026	60.79	62.54	57.51	62.21	62.11	-1.47%	11,525,867
Jan 22, 2026	64.50	65.00	62.39	63.14	63.04	-1.14%	8,993,442
Jan 21, 2026	63.52	64.71	63.05	63.87	63.77	2.82%	6,502,840
Jan 20, 2026	59.73	62.30	59.59	62.12	62.02	3.41%	8,466,770
Jan 16, 2026	62.79	63.35	59.95	60.07	59.97	-5.86%	12,282,479
Jan 15, 2026	64.46	64.73	63.66	63.81	63.71	-1.18%	11,655,485
Jan 14, 2026	65.72	66.95	64.44	64.57	64.46	-1.22%	10,871,577
Jan 13, 2026	64.78	66.24	64.40	65.37	65.26	-0.46%	6,903,886
Jan 12, 2026	64.16	66.05	63.52	65.67	65.56	3.14%	8,723,024
Jan 9, 2026	61.16	63.79	60.65	63.67	63.57	4.22%	7,025,331
Jan 8, 2026	59.56	61.42	58.47	61.09	60.99	-2.63%	12,068,641
Jan 7, 2026	61.65	63.27	61.01	62.74	62.64	-1.29%	10,645,898
Jan 6, 2026	61.73	65.01	61.73	63.56	63.46	3.45%	12,385,982
Jan 5, 2026	58.07	61.76	57.50	61.44	61.34	8.67%	9,786,092
Jan 2, 2026	54.12	56.61	54.01	56.54	56.45	6.40%	5,897,475
Dec 31, 2025	54.39	54.58	52.64	53.14	53.05	-2.28%	5,678,937
Dec 30, 2025	54.73	54.82	53.78	54.38	54.29	1.13%	3,457,272
Dec 29, 2025	52.50	53.94	52.27	53.77	53.68	-0.88%	4,210,977
Dec 26, 2025	54.42	54.43	53.74	54.25	54.16	1.16%	3,152,757
Dec 24, 2025	54.00	54.03	53.00	53.63	53.54	-0.04%	1,884,211
Dec 23, 2025	54.36	54.36	53.08	53.65	53.56	-0.13%	5,557,757
Dec 22, 2025	51.99	53.99	51.75	53.72	53.63	4.82%	8,577,162
Dec 19, 2025	48.66	51.67	48.54	51.25	51.17	6.37%	9,579,677
Dec 18, 2025	47.25	48.73	47.03	48.18	48.10	2.86%	5,807,956
Dec 17, 2025	47.20	47.83	46.66	46.84	46.76	0.60%	4,564,061
Dec 16, 2025	46.00	46.96	45.66	46.56	46.48	2.35%	4,552,993
Dec 15, 2025	46.66	46.68	45.40	45.49	45.42	-1.41%	3,853,831
Dec 12, 2025	47.10	48.12	45.82	46.14	46.06	-2.33%	7,533,565
Dec 11, 2025	44.50	47.48	44.50	47.24	47.16	5.82%	8,980,457
Dec 10, 2025	43.78	44.77	42.76	44.64	44.57	2.69%	8,209,391
Dec 9, 2025	43.65	44.54	43.34	43.47	43.40	-2.23%	4,859,844
Dec 8, 2025	43.99	44.70	43.04	44.46	44.39	1.58%	7,234,708
Dec 5, 2025	44.25	44.84	43.73	43.77	43.70	-0.55%	5,135,350
Dec 4, 2025	43.95	44.46	43.52	44.01	43.94	-0.20%	5,540,460
Dec 3, 2025	42.41	44.96	42.32	44.10	44.03	6.39%	8,937,510