Alcoa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	53.57	53.97	52.68	52.68	52.68	-2.70%	858
Feb 26, 2026	55.00	55.53	52.11	54.14	54.14	-1.90%	2,636
Feb 25, 2026	53.52	55.19	52.53	55.19	55.19	6.96%	3,942
Feb 24, 2026	50.49	52.39	50.27	51.60	51.60	3.56%	3,324
Feb 23, 2026	51.38	51.39	49.41	49.83	49.83	-2.28%	2,228
Feb 20, 2026	51.16	51.85	50.98	50.99	50.99	2.93%	1,255
Feb 19, 2026	50.99	51.01	49.11	49.54	49.54	-3.86%	2,107
Feb 18, 2026	49.00	51.53	48.83	51.53	51.53	7.24%	3,708
Feb 17, 2026	50.00	50.67	46.60	48.05	48.05	-9.34%	2,446
Feb 16, 2026	51.35	53.00	51.00	53.00	53.00	5.26%	632
Feb 13, 2026	50.64	50.86	47.69	50.35	50.35	-0.10%	5,462
Feb 12, 2026	53.43	53.76	49.92	50.40	50.40	-4.60%	879
Feb 11, 2026	52.54	53.92	52.30	52.83	52.83	0.84%	2,817
Feb 10, 2026	51.74	52.44	51.19	52.39	52.39	0.71%	2,553
Feb 9, 2026	50.39	52.07	49.51	52.02	52.02	3.13%	1,973
Feb 6, 2026	47.55	50.44	47.55	50.44	50.44	4.93%	3,337
Feb 5, 2026	48.91	49.12	47.41	48.07	48.07	-3.77%	1,633
Feb 4, 2026	52.44	52.59	49.96	49.96	49.96	-3.13%	2,423
Feb 3, 2026	49.95	51.89	49.94	51.57	51.57	6.28%	1,877
Feb 2, 2026	46.01	48.60	45.73	48.53	48.53	0.31%	5,838
Jan 30, 2026	48.84	49.89	47.28	48.38	48.38	-4.36%	4,517
Jan 29, 2026	51.76	53.05	49.81	50.58	50.58	2.54%	2,380
Jan 28, 2026	51.69	51.69	49.33	49.33	49.33	-1.14%	1,108
Jan 27, 2026	49.18	50.41	47.92	49.90	49.90	-0.88%	7,932
Jan 26, 2026	52.80	53.83	50.24	50.34	50.34	-3.77%	2,092
Jan 23, 2026	54.35	54.36	51.07	52.31	52.31	-4.18%	1,404
Jan 22, 2026	54.45	55.17	54.19	54.59	54.59	0.05%	255
Jan 21, 2026	53.51	54.61	53.32	54.56	54.56	4.04%	1,641
Jan 20, 2026	51.28	52.71	50.29	52.44	52.44	2.10%	3,071
Jan 19, 2026	51.07	52.33	50.39	51.36	51.36	-3.28%	2,659
Jan 16, 2026	55.01	55.01	53.04	53.10	53.10	-4.60%	2,390
Jan 15, 2026	55.35	55.66	54.95	55.66	55.66	-0.61%	3,225
Jan 14, 2026	56.48	57.26	56.00	56.00	56.00	-1.22%	1,029
Jan 13, 2026	56.36	56.72	54.70	56.69	56.69	1.50%	4,721
Jan 12, 2026	54.75	56.05	54.65	55.85	55.85	3.27%	1,202
Jan 9, 2026	52.20	54.08	52.20	54.08	54.08	3.88%	1,211
Jan 8, 2026	51.69	52.06	50.92	52.06	52.06	-2.60%	807
Jan 7, 2026	53.88	53.88	52.45	53.45	53.45	-2.46%	4,564
Jan 6, 2026	52.86	54.80	52.40	54.80	54.80	7.49%	3,045
Jan 5, 2026	48.72	51.21	48.58	50.98	50.98	7.85%	1,663
Jan 2, 2026	46.07	47.52	46.05	47.27	47.27	2.18%	1,036
Dec 30, 2025	46.00	46.39	45.74	46.26	46.26	1.39%	771
Dec 29, 2025	46.72	46.72	44.91	45.63	45.63	0.16%	916
Dec 23, 2025	45.99	46.18	45.45	45.55	45.55	1.10%	2,753
Dec 22, 2025	44.00	45.24	44.00	45.06	45.06	4.04%	1,982
Dec 19, 2025	41.44	43.31	41.44	43.31	43.31	4.61%	2,676
Dec 18, 2025	40.00	41.40	39.74	41.40	41.40	4.22%	2,533
Dec 17, 2025	40.00	40.34	39.72	39.72	39.72	1.59%	229
Dec 16, 2025	38.75	39.58	38.32	39.10	39.10	0.51%	1,308
Dec 15, 2025	39.64	39.72	38.90	38.90	38.90	-2.21%	662