Alcoa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	50.43	51.92	50.43	50.74	50.74	0.52%	1,886
Feb 19, 2026	50.52	50.52	50.48	50.48	50.48	3.81%	400
Feb 18, 2026	48.63	48.63	48.63	48.63	48.63	1.30%	-
Feb 17, 2026	49.21	49.21	48.00	48.00	48.00	-4.57%	400
Feb 16, 2026	50.11	50.30	50.11	50.30	50.30	0.95%	500
Feb 13, 2026	50.48	50.48	49.83	49.83	49.83	-6.26%	250
Feb 12, 2026	52.72	53.23	52.72	53.15	53.15	-1.57%	970
Feb 11, 2026	51.76	54.00	51.76	54.00	54.00	3.21%	416
Feb 10, 2026	51.44	52.32	51.44	52.32	52.32	-0.30%	1,376
Feb 9, 2026	49.86	52.48	49.86	52.48	52.48	11.23%	519
Feb 6, 2026	47.18	47.18	47.18	47.18	47.18	-1.88%	-
Feb 5, 2026	48.45	48.94	48.06	48.09	48.09	-4.27%	2,055
Feb 4, 2026	51.73	52.01	48.61	50.23	50.23	-0.16%	253
Feb 3, 2026	49.36	50.31	49.36	50.31	50.31	3.64%	292
Feb 2, 2026	46.00	48.55	46.00	48.55	48.55	-1.21%	373
Jan 30, 2026	48.78	49.51	48.57	49.14	49.14	-3.65%	846
Jan 29, 2026	50.42	51.60	50.42	51.00	51.00	-0.23%	86
Jan 28, 2026	51.01	51.12	51.01	51.12	51.12	1.83%	200
Jan 27, 2026	49.00	50.20	49.00	50.20	50.20	1.85%	1,061
Jan 26, 2026	52.01	53.50	49.29	49.29	49.29	-6.35%	650
Jan 23, 2026	53.81	53.81	52.51	52.63	52.63	-2.93%	805
Jan 22, 2026	53.81	54.65	53.81	54.22	54.22	2.75%	190
Jan 21, 2026	52.77	52.77	52.77	52.77	52.77	4.17%	-
Jan 20, 2026	51.03	51.03	50.66	50.66	50.66	-0.67%	264
Jan 19, 2026	50.58	51.00	50.49	51.00	51.00	-4.01%	1,135
Jan 16, 2026	54.55	54.55	52.88	53.13	53.13	-3.19%	1,370
Jan 15, 2026	55.13	55.13	54.88	54.88	54.88	-1.89%	3
Jan 14, 2026	55.46	56.15	55.46	55.94	55.94	-0.46%	95
Jan 13, 2026	55.84	56.81	55.06	56.20	56.20	0.41%	1,186
Jan 12, 2026	54.50	55.97	54.50	55.97	55.97	2.10%	63
Jan 9, 2026	52.04	54.82	52.04	54.82	54.82	5.52%	107
Jan 8, 2026	52.11	52.11	51.54	51.95	51.95	-1.42%	750
Jan 7, 2026	53.20	54.27	52.70	52.70	52.70	-3.44%	673
Jan 6, 2026	52.36	54.58	52.36	54.58	54.58	4.82%	195
Jan 5, 2026	48.99	52.07	48.37	52.07	52.07	9.62%	272
Jan 2, 2026	45.44	47.50	45.44	47.50	47.50	3.10%	198
Dec 30, 2025	45.69	46.07	45.69	46.07	46.07	0.81%	263
Dec 29, 2025	45.20	45.75	45.20	45.70	45.70	-0.63%	367
Dec 23, 2025	44.94	45.99	44.94	45.99	45.99	0.57%	10
Dec 22, 2025	43.93	45.73	43.93	45.73	45.73	8.01%	147
Dec 19, 2025	40.72	42.34	40.72	42.34	42.34	4.94%	149
Dec 18, 2025	39.40	40.35	39.40	40.35	40.35	0.40%	500
Dec 17, 2025	39.83	40.19	39.83	40.19	40.19	3.16%	30
Dec 16, 2025	38.33	38.96	38.33	38.96	38.96	0.15%	631
Dec 15, 2025	39.11	39.11	38.90	38.90	38.90	-3.99%	100
Dec 12, 2025	40.01	40.51	40.01	40.51	40.51	1.90%	50
Dec 11, 2025	37.39	39.76	37.39	39.76	39.76	7.16%	214
Dec 10, 2025	37.15	37.15	37.10	37.10	37.10	-2.43%	100
Dec 9, 2025	37.91	38.20	37.79	38.03	38.03	1.14%	666
Dec 8, 2025	37.45	37.60	37.45	37.60	37.60	-0.69%	400