Alcoa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	83.81	83.86	82.35	82.42	-	-5.36%	1,099,240
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
Dec 12, 2025	69.98	70.86	69.91	70.53	70.53	6.03%	401,610
Dec 11, 2025	66.99	67.15	66.28	66.52	66.52	1.74%	135,750
Dec 10, 2025	66.16	66.25	65.25	65.38	65.38	-1.83%	80,934
Dec 9, 2025	66.60	67.30	66.52	66.60	66.60	1.49%	368,078
Dec 8, 2025	66.00	66.06	65.38	65.62	65.62	-1.25%	801,955
Dec 5, 2025	66.19	66.73	66.15	66.45	66.45	1.28%	117,708
Dec 4, 2025	65.81	66.78	65.61	65.61	65.61	3.88%	371,278
Dec 3, 2025	63.60	63.60	62.97	63.16	63.16	-0.22%	159,124
Dec 2, 2025	62.41	63.59	62.41	63.30	63.30	-	57,374
Dec 1, 2025	63.11	63.83	63.08	63.30	63.30	0.41%	137,792
Nov 28, 2025	62.07	63.34	62.06	63.04	63.04	-0.22%	68,777
Nov 27, 2025	63.49	63.95	62.69	63.18	63.18	4.07%	228,865
Nov 26, 2025	60.55	61.06	60.55	60.71	60.71	1.76%	170,930
Nov 25, 2025	58.43	60.00	58.43	59.66	59.66	6.21%	143,583
Nov 24, 2025	55.89	56.54	55.76	56.17	56.17	2.44%	105,040