Alcoa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	40.02	40.86	39.72	39.78	39.78	4.97%	297
Dec 11, 2025	37.90	37.90	37.90	37.90	37.90	2.61%	31
Dec 10, 2025	37.50	37.50	36.93	36.93	36.93	-3.21%	200
Dec 9, 2025	37.88	38.16	37.58	38.16	38.16	1.72%	511
Dec 8, 2025	37.51	37.51	37.51	37.51	37.51	-1.64%	79
Dec 5, 2025	38.04	38.34	37.92	38.14	38.14	0.55%	488
Dec 4, 2025	37.09	37.93	37.08	37.93	37.93	2.50%	705
Dec 3, 2025	35.87	37.00	35.85	37.00	37.00	3.67%	669
Dec 2, 2025	35.96	35.96	35.69	35.69	35.69	-0.65%	236
Dec 1, 2025	35.76	35.96	35.68	35.93	35.93	-0.01%	601
Nov 28, 2025	35.94	36.04	35.83	35.93	35.93	0.73%	422
Nov 27, 2025	35.26	35.67	35.10	35.67	35.67	-0.56%	280
Nov 26, 2025	34.31	35.87	34.31	35.87	35.87	5.42%	175
Nov 25, 2025	33.49	34.22	33.49	34.03	34.03	2.24%	221
Nov 24, 2025	31.71	33.28	31.63	33.28	33.28	5.87%	1,206
Nov 21, 2025	30.96	31.44	30.65	31.44	31.44	-2.28%	1,503
Nov 20, 2025	32.26	33.00	32.17	32.17	32.17	1.72%	235
Nov 19, 2025	31.67	32.10	31.63	31.63	31.63	-0.06%	279
Nov 18, 2025	30.48	31.65	30.48	31.65	31.65	0.46%	2,038
Nov 17, 2025	32.50	32.50	31.41	31.50	31.50	-3.70%	499