Alcoa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	91.35	92.51	90.30	90.30	-	3.48%	49,327
Feb 25, 2026	86.92	87.79	86.50	87.26	87.26	1.10%	94,957
Feb 24, 2026	84.60	86.38	84.60	86.31	86.31	1.96%	71,301
Feb 23, 2026	84.81	85.33	84.40	84.65	84.65	-0.19%	60,043
Feb 20, 2026	84.11	85.26	83.90	84.81	84.81	-0.21%	56,971
Feb 19, 2026	84.86	85.37	84.59	84.99	84.99	3.84%	152,310
Feb 18, 2026	81.48	81.93	81.00	81.85	81.85	-1.40%	553,100
Feb 17, 2026	85.97	85.97	82.81	83.01	83.01	-1.66%	73,885
Feb 16, 2026	85.07	85.31	83.72	84.41	84.41	-2.51%	173,570
Feb 13, 2026	85.50	86.58	84.60	86.58	86.58	-2.19%	330,441
Feb 12, 2026	88.26	89.23	88.09	88.52	88.52	1.48%	78,798
Feb 11, 2026	86.48	87.65	86.34	87.23	87.23	0.87%	400,794
Feb 10, 2026	87.92	88.33	86.48	86.48	86.48	2.42%	118,611
Feb 9, 2026	83.57	84.44	83.04	84.44	84.44	5.46%	247,674
Feb 6, 2026	80.66	80.86	79.62	80.07	80.07	-2.04%	127,424
Feb 5, 2026	83.81	83.86	81.50	81.74	81.74	-6.14%	1,169,994
Feb 4, 2026	86.95	87.75	86.11	87.09	87.09	4.22%	342,434
Feb 3, 2026	83.50	84.19	83.00	83.56	83.56	2.44%	148,022
Feb 2, 2026	81.74	82.35	80.29	81.57	81.57	-3.20%	180,151
Jan 30, 2026	85.85	87.01	83.19	84.27	84.27	-3.95%	106,447
Jan 29, 2026	85.89	87.74	84.54	87.74	87.74	0.58%	196,018
Jan 28, 2026	84.80	87.70	84.80	87.23	87.23	3.07%	177,165
Jan 27, 2026	84.99	85.46	82.25	84.63	84.63	-8.85%	293,316
Jan 23, 2026	93.61	93.69	91.51	92.85	92.85	-0.81%	343,032
Jan 22, 2026	94.09	95.22	93.61	93.61	93.61	1.08%	96,780
Jan 21, 2026	91.43	92.83	91.43	92.61	92.61	4.55%	165,485
Jan 20, 2026	89.39	89.88	88.37	88.58	88.58	-1.90%	99,932
Jan 19, 2026	89.22	90.47	88.64	90.30	90.30	-5.23%	191,412
Jan 16, 2026	94.75	95.89	94.75	95.28	95.28	-0.65%	139,465
Jan 15, 2026	96.98	97.46	95.90	95.90	95.90	-1.69%	744,157
Jan 14, 2026	97.39	98.25	97.39	97.55	97.55	0.53%	312,906
Jan 13, 2026	97.65	98.32	97.04	97.04	97.04	2.42%	201,257
Jan 12, 2026	94.20	95.50	93.85	94.75	94.75	3.87%	491,572
Jan 9, 2026	90.30	91.22	89.83	91.22	91.22	-1.42%	379,361
Jan 8, 2026	92.00	93.35	91.85	92.53	92.53	0.21%	707,956
Jan 7, 2026	93.89	94.31	92.34	92.34	92.34	2.07%	801,814
Jan 6, 2026	91.00	91.50	90.14	90.47	90.47	6.94%	475,632
Jan 5, 2026	83.93	85.17	83.70	84.60	84.60	5.28%	206,668
Jan 2, 2026	80.20	80.40	79.70	80.36	80.36	-0.30%	31,096
Dec 31, 2025	80.69	81.19	80.39	80.60	80.60	0.12%	161,593
Dec 30, 2025	79.46	80.66	79.46	80.50	80.50	0.73%	159,032
Dec 29, 2025	79.98	80.78	79.32	79.92	79.92	1.16%	77,885
Dec 24, 2025	79.28	79.64	79.00	79.00	79.00	-1.26%	124,324
Dec 23, 2025	80.00	81.19	80.00	80.01	80.01	3.11%	811,201
Dec 22, 2025	76.52	77.77	76.21	77.60	77.60	6.59%	267,615
Dec 19, 2025	72.25	73.22	72.25	72.80	72.80	2.90%	713,815
Dec 18, 2025	69.87	71.00	69.87	70.75	70.75	0.74%	206,476
Dec 17, 2025	69.99	70.82	69.99	70.23	70.23	2.54%	130,977
Dec 16, 2025	68.50	68.80	68.00	68.49	68.49	-1.44%	436,258
Dec 15, 2025	69.36	69.81	68.91	69.49	69.49	-1.47%	69,898