Alcoa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	91.21	92.70	91.12	92.03	-	-1.90%	119,519
Mar 17, 2026	93.58	94.19	92.88	93.81	93.81	3.41%	187,643
Mar 16, 2026	92.39	92.39	90.52	90.72	90.72	-3.18%	201,447
Mar 13, 2026	93.10	95.00	92.82	93.70	93.70	3.46%	734,029
Mar 12, 2026	91.51	92.70	89.80	90.57	90.57	4.43%	376,753
Mar 11, 2026	86.89	87.18	86.28	86.73	86.73	1.88%	267,136
Mar 10, 2026	87.60	87.60	84.74	85.13	85.13	-0.75%	219,446
Mar 9, 2026	85.75	86.14	82.67	85.77	85.77	-1.89%	297,604
Mar 6, 2026	85.80	87.42	85.66	87.42	87.28	-1.94%	84,088
Mar 5, 2026	87.95	89.76	87.60	89.15	89.00	-1.78%	461,338
Mar 4, 2026	89.50	91.41	89.25	90.77	90.62	1.41%	375,166
Mar 3, 2026	89.85	91.32	88.69	89.51	89.36	-1.15%	298,915
Mar 2, 2026	88.00	91.52	87.09	90.55	90.40	1.82%	268,155
Feb 27, 2026	89.88	89.88	88.68	88.93	88.79	-1.66%	89,352
Feb 26, 2026	91.35	92.51	90.10	90.43	90.28	3.63%	113,674
Feb 25, 2026	86.92	87.79	86.50	87.26	87.12	1.10%	94,957
Feb 24, 2026	84.60	86.38	84.60	86.31	86.17	1.96%	71,301
Feb 23, 2026	84.81	85.33	84.40	84.65	84.51	-0.19%	60,043
Feb 20, 2026	84.11	85.26	83.90	84.81	84.67	-0.21%	56,971
Feb 19, 2026	84.86	85.37	84.59	84.99	84.85	3.84%	152,310
Feb 18, 2026	81.48	81.93	81.00	81.85	81.72	-1.40%	553,100
Feb 17, 2026	85.97	85.97	82.81	83.01	82.87	-1.66%	73,885
Feb 16, 2026	85.07	85.31	83.72	84.41	84.27	-2.51%	173,570
Feb 13, 2026	85.50	86.58	84.60	86.58	86.44	-2.19%	330,441
Feb 12, 2026	88.26	89.23	88.09	88.52	88.38	1.48%	78,798
Feb 11, 2026	86.48	87.65	86.34	87.23	87.09	0.87%	400,794
Feb 10, 2026	87.92	88.33	86.48	86.48	86.34	2.42%	119,353
Feb 9, 2026	83.57	84.44	83.04	84.44	84.30	5.46%	247,674
Feb 6, 2026	80.66	80.86	79.62	80.07	79.94	-2.04%	127,424
Feb 5, 2026	83.81	83.86	81.50	81.74	81.61	-6.14%	1,169,994
Feb 4, 2026	86.95	87.75	86.11	87.09	86.95	4.22%	342,434
Feb 3, 2026	83.50	84.19	83.00	83.56	83.42	2.44%	148,022
Feb 2, 2026	81.74	82.35	80.29	81.57	81.44	-3.20%	180,151
Jan 30, 2026	85.85	87.01	83.19	84.27	84.13	-3.95%	106,447
Jan 29, 2026	85.89	87.74	84.54	87.74	87.60	0.58%	196,018
Jan 28, 2026	84.80	87.70	84.80	87.23	87.09	3.07%	177,165
Jan 27, 2026	84.99	85.46	82.25	84.63	84.49	-8.85%	293,316
Jan 23, 2026	93.61	93.69	91.51	92.85	92.70	-0.81%	343,032
Jan 22, 2026	94.09	95.22	93.61	93.61	93.46	1.08%	96,780
Jan 21, 2026	91.43	92.83	91.43	92.61	92.46	4.55%	165,485
Jan 20, 2026	89.39	89.88	88.37	88.58	88.44	-1.90%	99,932
Jan 19, 2026	89.22	90.47	88.64	90.30	90.15	-5.23%	191,412
Jan 16, 2026	94.75	95.89	94.75	95.28	95.12	-0.65%	140,055
Jan 15, 2026	96.98	97.46	95.90	95.90	95.74	-1.69%	744,157
Jan 14, 2026	97.39	98.25	97.39	97.55	97.39	0.53%	312,906
Jan 13, 2026	97.65	98.32	97.04	97.04	96.88	2.42%	201,257
Jan 12, 2026	94.20	95.50	93.85	94.75	94.60	3.87%	491,572
Jan 9, 2026	90.30	91.22	89.83	91.22	91.07	-1.42%	379,361
Jan 8, 2026	92.00	93.35	91.85	92.53	92.38	0.21%	707,956
Jan 7, 2026	93.89	94.31	92.34	92.34	92.19	2.07%	801,814