Alcoa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 21, 2025	56.44	56.62	54.83	54.83	54.83	-4.41%	324,626
Nov 20, 2025	56.75	57.77	56.75	57.36	57.36	2.74%	173,397
Nov 19, 2025	55.35	56.33	55.35	55.83	55.83	1.66%	225,120
Nov 18, 2025	55.50	55.84	54.84	54.92	54.92	-5.62%	197,075
Nov 17, 2025	57.94	58.40	57.34	58.19	58.19	-0.73%	110,873
Nov 14, 2025	58.80	59.39	58.56	58.62	58.62	-5.10%	617,550
Nov 13, 2025	60.72	61.77	60.72	61.77	61.77	6.32%	884,259
Nov 12, 2025	58.28	58.30	57.37	58.10	58.10	-1.79%	235,404
Nov 11, 2025	59.00	59.68	59.00	59.16	59.16	2.28%	111,914
Nov 10, 2025	57.00	58.04	57.00	57.84	57.84	2.48%	113,712
Nov 7, 2025	56.50	56.98	56.00	56.44	56.44	2.30%	513,597
Nov 6, 2025	55.55	55.68	54.67	55.17	55.17	0.66%	228,691
Nov 5, 2025	54.48	54.90	54.14	54.81	54.81	-3.88%	105,302
Nov 4, 2025	56.37	57.59	56.30	57.02	57.02	0.92%	182,886
Nov 3, 2025	56.70	57.00	56.37	56.50	56.50	-0.30%	89,430
Oct 31, 2025	56.49	57.38	56.47	56.67	56.52	-4.90%	205,436
Oct 30, 2025	59.70	60.35	59.23	59.59	59.43	-0.77%	212,566
Oct 29, 2025	59.89	60.27	59.68	60.05	59.89	-1.22%	160,679
Oct 28, 2025	60.50	61.10	60.36	60.79	60.63	0.65%	860,024
Oct 27, 2025	60.17	60.69	60.03	60.40	60.24	1.51%	1,789,622
Oct 24, 2025	61.20	61.60	57.28	59.50	59.34	6.50%	466,146
Oct 23, 2025	54.41	56.06	54.29	55.87	55.72	-2.67%	177,812
Oct 22, 2025	57.38	57.84	57.00	57.40	57.25	-3.82%	94,155
Oct 21, 2025	59.78	60.83	59.55	59.68	59.52	7.49%	392,387
Oct 20, 2025	55.61	55.69	55.10	55.52	55.37	-1.30%	80,998
Oct 17, 2025	56.67	57.02	56.25	56.25	56.10	-	99,650
Oct 16, 2025	56.20	56.69	55.82	56.25	56.10	0.81%	164,507
Oct 15, 2025	55.36	55.80	55.10	55.80	55.65	-0.18%	129,308
Oct 14, 2025	55.23	56.14	55.23	55.90	55.75	1.86%	59,948
Oct 13, 2025	54.90	55.47	54.40	54.88	54.73	-1.81%	56,235