Alcoa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	46.42	46.42	46.42	46.42	46.42	1.91%	-
Dec 29, 2025	48.36	48.36	48.36	45.55	45.55	0.19%	22
Dec 23, 2025	46.15	46.50	45.41	45.47	45.47	0.90%	7,560
Dec 22, 2025	45.26	45.26	44.83	45.06	45.06	3.94%	65
Dec 19, 2025	42.52	43.13	42.47	43.35	43.35	4.77%	407
Dec 18, 2025	41.38	41.38	41.38	41.38	41.38	3.74%	-
Dec 17, 2025	39.89	39.89	39.89	39.89	39.89	1.83%	-
Dec 16, 2025	39.17	39.17	39.17	39.17	39.17	0.28%	-
Dec 15, 2025	39.06	39.06	39.06	39.06	39.06	-2.24%	-
Dec 12, 2025	39.96	39.96	39.96	39.96	39.96	0.40%	-
Dec 11, 2025	39.26	39.26	39.26	39.80	39.80	7.12%	140
Dec 10, 2025	37.14	37.63	37.14	37.15	37.15	-2.58%	353
Dec 9, 2025	38.14	38.14	38.14	38.14	38.14	1.57%	-
Dec 8, 2025	37.55	37.55	37.55	37.55	37.55	-2.00%	-
Dec 5, 2025	38.31	38.31	38.31	38.31	38.31	0.88%	-
Dec 4, 2025	37.18	37.37	37.18	37.98	37.98	0.40%	22
Dec 3, 2025	37.10	37.71	36.98	37.83	37.83	6.19%	536
Dec 2, 2025	35.88	35.88	35.88	35.62	35.62	-0.63%	80
Dec 1, 2025	35.85	35.85	35.85	35.85	35.85	-0.32%	-
Nov 28, 2025	35.30	36.05	35.30	35.96	35.96	1.77%	46
Nov 27, 2025	35.26	35.93	35.26	35.34	35.34	-1.11%	39
Nov 26, 2025	35.73	35.73	35.73	35.73	35.73	4.98%	-
Nov 25, 2025	34.04	34.04	34.04	34.04	34.04	2.15%	-
Nov 24, 2025	33.32	33.32	33.32	33.32	33.32	6.13%	-
Nov 21, 2025	31.40	31.40	31.40	31.40	31.40	-2.58%	-
Nov 20, 2025	32.23	32.23	32.23	32.23	32.23	1.77%	-
Nov 19, 2025	31.67	31.67	31.67	31.67	31.67	-0.06%	-
Nov 18, 2025	31.69	31.69	31.69	31.69	31.69	0.62%	-
Nov 17, 2025	31.49	31.49	31.49	31.49	31.49	-3.74%	-
Nov 14, 2025	32.72	32.72	32.72	32.72	32.72	-2.12%	-
Nov 13, 2025	33.43	33.43	33.43	33.43	33.43	-2.15%	-
Nov 12, 2025	34.16	34.16	34.16	34.16	34.16	4.11%	-
Nov 11, 2025	32.74	32.74	32.74	32.81	32.81	-1.14%	85
Nov 10, 2025	32.93	33.41	32.93	33.19	33.19	5.42%	386
Nov 7, 2025	31.37	31.37	31.37	31.49	31.49	-0.97%	30
Nov 6, 2025	31.80	31.80	31.80	31.80	31.80	2.91%	-
Nov 5, 2025	30.90	30.90	30.90	30.90	30.90	-2.12%	-
Nov 4, 2025	32.78	32.78	32.78	31.57	31.57	-2.71%	45
Nov 3, 2025	33.20	33.52	33.20	32.45	32.45	1.45%	185
Oct 31, 2025	31.89	31.89	31.89	31.98	31.89	-1.71%	-
Oct 30, 2025	33.00	33.00	32.20	32.54	32.45	-4.81%	257
Oct 29, 2025	34.22	34.22	34.22	34.18	34.09	0.51%	40
Oct 28, 2025	33.49	34.22	33.48	34.01	33.91	-0.86%	229
Oct 27, 2025	34.06	34.68	34.06	34.30	34.21	0.53%	259
Oct 24, 2025	33.50	33.58	33.36	34.12	34.03	-2.04%	419
Oct 23, 2025	34.74	34.74	34.74	34.83	34.74	11.47%	-
Oct 22, 2025	32.40	32.40	31.67	31.25	31.16	-1.75%	100
Oct 21, 2025	32.24	32.24	31.88	31.80	31.71	-0.55%	2
Oct 20, 2025	31.26	31.28	31.26	31.98	31.89	3.30%	225
Oct 17, 2025	30.60	30.78	30.60	30.96	30.87	-3.19%	414