Alcoa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	54.44	54.44	54.44	54.44	54.44	1.83%	-
Mar 3, 2026	51.27	52.26	51.27	53.46	53.46	-2.78%	205
Mar 2, 2026	54.14	55.04	54.04	54.99	54.99	4.07%	517
Feb 27, 2026	52.84	52.84	52.84	52.84	52.84	-2.40%	-
Feb 26, 2026	53.56	53.56	53.56	54.14	54.14	-1.58%	71
Feb 25, 2026	53.00	53.13	53.00	55.01	55.01	6.48%	32
Feb 24, 2026	51.66	51.66	51.66	51.66	51.66	3.83%	-
Feb 23, 2026	49.76	49.76	49.76	49.76	49.76	-2.06%	-
Feb 20, 2026	50.80	50.80	50.80	50.80	50.80	2.92%	-
Feb 19, 2026	49.36	49.36	49.36	49.36	49.36	-4.21%	-
Feb 18, 2026	51.53	51.53	51.53	51.53	51.53	7.20%	-
Feb 17, 2026	47.47	47.47	47.47	48.07	48.07	-5.41%	52
Feb 16, 2026	51.37	51.37	51.37	50.82	50.82	0.22%	29
Feb 13, 2026	50.71	50.71	50.71	50.71	50.71	1.80%	-
Feb 12, 2026	51.11	51.11	50.94	49.82	49.82	-5.64%	149
Feb 11, 2026	53.53	53.53	53.53	52.79	52.79	0.99%	30
Feb 10, 2026	52.40	52.40	51.54	52.27	52.27	0.60%	404
Feb 9, 2026	50.24	50.24	50.24	51.96	51.96	3.42%	139
Feb 6, 2026	48.59	48.59	48.59	50.24	50.24	4.63%	100
Feb 5, 2026	46.86	47.50	46.86	48.02	48.02	-4.60%	50
Feb 4, 2026	52.08	52.75	50.37	50.33	50.33	-2.37%	360
Feb 3, 2026	49.99	51.77	49.99	51.55	51.55	6.03%	44
Feb 2, 2026	45.83	47.67	45.83	48.62	48.62	0.85%	99
Jan 30, 2026	49.08	49.40	47.77	48.21	48.21	-4.72%	242
Jan 29, 2026	51.77	52.86	51.52	50.60	50.60	2.11%	33
Jan 28, 2026	51.40	51.69	51.40	49.56	49.56	-0.97%	70
Jan 27, 2026	48.26	49.81	48.18	50.04	50.04	-0.30%	313
Jan 26, 2026	50.99	50.99	50.99	50.19	50.19	-3.83%	1
Jan 23, 2026	53.56	53.56	51.19	52.19	52.19	-4.45%	356
Jan 22, 2026	54.45	54.45	54.45	54.62	54.62	0.24%	75
Jan 21, 2026	53.26	54.63	52.44	54.49	54.49	3.65%	210
Jan 20, 2026	51.05	52.20	50.47	52.57	52.57	2.84%	246
Jan 19, 2026	51.35	51.35	51.03	51.12	51.12	-3.86%	250
Jan 16, 2026	55.02	55.02	53.33	53.17	53.17	-4.39%	412
Jan 15, 2026	55.00	55.00	55.00	55.61	55.61	-0.77%	50
Jan 14, 2026	56.88	56.88	56.35	56.04	56.04	-0.95%	15
Jan 13, 2026	56.37	56.87	54.89	56.58	56.58	1.29%	679
Jan 12, 2026	54.75	55.27	54.75	55.86	55.86	3.33%	690
Jan 9, 2026	54.15	54.15	54.12	54.06	54.06	4.18%	260
Jan 8, 2026	52.00	52.00	52.00	51.89	51.89	-3.01%	15
Jan 7, 2026	53.73	53.73	52.88	53.50	53.50	-2.50%	472
Jan 6, 2026	52.75	53.20	52.14	54.87	54.87	7.57%	120
Jan 5, 2026	48.65	49.60	48.65	51.01	51.01	7.74%	355
Jan 2, 2026	46.76	46.76	46.76	47.35	47.35	1.99%	222
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%	-