Alcoa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	61.99	64.47	61.51	62.79	62.79	0.97%	19,227
Feb 10, 2026	61.37	63.33	60.75	62.19	62.19	-0.08%	36,802
Feb 9, 2026	60.00	62.48	58.85	62.24	62.24	3.80%	20,286
Feb 6, 2026	55.36	60.01	55.21	59.96	59.96	5.84%	6,918
Feb 5, 2026	58.50	59.51	55.30	56.65	56.65	-1.68%	8,461
Feb 4, 2026	61.00	62.58	57.20	57.62	57.62	-4.21%	12,888
Feb 3, 2026	59.00	61.32	57.90	60.15	60.15	3.85%	8,868
Feb 2, 2026	55.10	58.30	54.31	57.92	57.92	0.99%	9,033
Jan 30, 2026	58.97	59.75	55.98	57.35	57.35	-5.84%	24,443
Jan 29, 2026	61.29	63.78	59.13	60.91	60.91	1.79%	15,910
Jan 28, 2026	61.67	61.91	58.81	59.84	59.84	0.32%	18,621
Jan 27, 2026	58.22	60.96	57.00	59.65	59.65	0.50%	8,709
Jan 26, 2026	62.31	64.39	59.35	59.35	59.35	-4.38%	8,530
Jan 23, 2026	63.50	63.93	57.51	62.07	62.07	-2.37%	28,078
Jan 22, 2026	64.01	65.00	62.50	63.58	63.58	0.04%	8,949
Jan 21, 2026	62.60	64.57	62.60	63.55	63.55	3.34%	17,132
Jan 20, 2026	59.94	61.84	58.64	61.50	61.50	1.68%	16,798
Jan 16, 2026	63.52	63.81	60.33	60.48	60.48	-5.88%	25,241
Jan 15, 2026	64.34	64.78	63.40	64.26	64.26	-2.08%	29,333
Jan 14, 2026	65.86	66.86	64.00	65.62	65.62	0.24%	17,359
Jan 13, 2026	65.51	66.50	63.00	65.46	65.46	-0.72%	26,380
Jan 12, 2026	63.99	66.06	63.00	65.93	65.93	4.34%	72,587
Jan 9, 2026	61.29	63.47	60.76	63.19	63.19	3.35%	21,421
Jan 8, 2026	62.34	62.34	58.50	61.14	61.14	-2.24%	56,377
Jan 7, 2026	62.97	63.17	61.07	62.54	62.54	-1.73%	29,767
Jan 6, 2026	61.39	65.00	60.67	63.64	63.64	5.00%	33,324
Jan 5, 2026	56.93	60.96	56.61	60.61	60.61	8.32%	27,465
Jan 2, 2026	54.14	56.04	53.89	55.95	55.95	5.34%	18,017
Dec 31, 2025	54.15	54.39	52.88	53.12	53.12	-2.71%	3,132
Dec 30, 2025	53.67	55.00	53.67	54.60	54.60	1.43%	9,056
Dec 29, 2025	53.60	53.99	52.34	53.83	53.83	0.36%	12,932
Dec 24, 2025	53.82	54.00	53.01	53.64	53.64	-0.09%	1,035
Dec 23, 2025	53.79	54.36	52.79	53.69	53.69	0.99%	6,581
Dec 22, 2025	51.56	53.47	51.56	53.16	53.16	3.50%	22,627
Dec 19, 2025	48.09	51.56	47.90	51.36	51.36	6.52%	16,342
Dec 18, 2025	46.50	48.72	46.50	48.22	48.22	2.20%	6,028
Dec 17, 2025	47.27	47.74	46.50	47.18	47.18	1.84%	4,528
Dec 16, 2025	45.30	46.95	44.80	46.33	46.33	1.91%	3,321
Dec 15, 2025	46.49	47.07	45.46	45.46	45.46	-2.16%	4,126
Dec 12, 2025	47.11	48.05	46.24	46.46	46.46	-1.79%	11,064
Dec 11, 2025	44.30	47.48	43.85	47.31	47.31	8.98%	16,490
Dec 10, 2025	43.32	44.27	42.83	43.41	43.41	-1.90%	10,498
Dec 9, 2025	44.46	44.60	43.43	44.25	44.25	-0.57%	13,877
Dec 8, 2025	43.93	44.50	43.05	44.50	44.50	1.24%	19,283
Dec 5, 2025	44.36	44.81	43.89	43.96	43.96	-0.30%	12,680
Dec 4, 2025	43.99	44.41	43.17	44.09	44.09	-1.59%	17,933
Dec 3, 2025	41.64	44.80	41.55	44.80	44.80	7.77%	32,654
Dec 2, 2025	41.96	42.13	41.37	41.57	41.57	-0.62%	14,289
Dec 1, 2025	42.16	42.71	41.35	41.83	41.83	0.28%	11,224
Nov 28, 2025	41.66	42.17	41.49	41.71	41.71	-0.19%	15,093