Alcoa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	65.22	66.69	63.57	65.10	65.10	-0.99%	16,125
Mar 17, 2026	66.50	68.19	65.33	65.75	65.75	-1.56%	17,987
Mar 16, 2026	63.63	67.53	63.58	66.79	66.79	4.47%	12,567
Mar 13, 2026	66.29	68.14	63.20	63.93	63.93	-3.94%	18,166
Mar 12, 2026	64.76	67.25	64.45	66.55	66.55	1.92%	7,420
Mar 11, 2026	62.10	65.51	60.71	65.30	65.30	6.40%	5,460
Mar 10, 2026	60.50	62.38	60.00	61.37	61.37	0.91%	4,542
Mar 9, 2026	58.49	60.82	56.63	60.82	60.72	1.89%	17,089
Mar 6, 2026	60.90	61.50	56.79	59.69	59.59	0.08%	20,068
Mar 5, 2026	62.88	63.31	58.65	59.64	59.54	-3.15%	33,049
Mar 4, 2026	63.15	68.33	61.02	61.58	61.48	-2.76%	22,952
Mar 3, 2026	64.24	64.66	57.86	63.33	63.22	-1.39%	33,664
Mar 2, 2026	63.62	65.50	62.25	64.22	64.11	3.67%	15,464
Feb 27, 2026	63.65	65.00	61.50	61.95	61.85	-2.75%	5,461
Feb 26, 2026	64.33	65.70	61.15	63.70	63.59	-3.48%	19,419
Feb 25, 2026	61.90	66.00	61.90	66.00	65.89	5.89%	21,694
Feb 24, 2026	60.61	62.59	59.20	62.33	62.23	4.58%	14,782
Feb 23, 2026	60.08	61.29	58.21	59.60	59.50	-1.49%	7,152
Feb 20, 2026	59.74	61.19	59.14	60.50	60.40	2.39%	6,560
Feb 19, 2026	60.30	60.78	57.36	59.09	58.99	-1.75%	10,157
Feb 18, 2026	57.60	61.07	57.60	60.14	60.04	5.27%	8,013
Feb 17, 2026	59.28	59.69	55.05	57.13	57.03	-3.71%	16,540
Feb 13, 2026	61.08	61.10	56.20	59.33	59.23	-0.89%	18,689
Feb 12, 2026	63.14	64.00	59.00	59.86	59.76	-4.67%	16,712
Feb 11, 2026	61.99	64.47	61.51	62.79	62.69	0.97%	19,227
Feb 10, 2026	61.37	63.33	60.75	62.19	62.09	-0.08%	36,802
Feb 9, 2026	60.00	62.48	58.85	62.24	62.13	3.80%	20,286
Feb 6, 2026	55.36	60.01	55.21	59.96	59.86	5.84%	6,918
Feb 5, 2026	58.50	59.51	55.30	56.65	56.55	-1.68%	8,461
Feb 4, 2026	61.00	62.58	57.20	57.62	57.52	-4.21%	12,888
Feb 3, 2026	59.00	61.32	57.90	60.15	60.05	3.85%	8,868
Feb 2, 2026	55.10	58.30	54.31	57.92	57.82	0.99%	9,033
Jan 30, 2026	58.97	59.75	55.98	57.35	57.25	-5.84%	24,443
Jan 29, 2026	61.29	63.78	59.13	60.91	60.81	1.79%	15,910
Jan 28, 2026	61.67	61.91	58.81	59.84	59.74	0.32%	18,621
Jan 27, 2026	58.22	60.96	57.00	59.65	59.55	0.50%	8,709
Jan 26, 2026	62.31	64.39	59.35	59.35	59.25	-4.38%	8,530
Jan 23, 2026	63.50	63.93	57.51	62.07	61.97	-2.37%	28,078
Jan 22, 2026	64.01	65.00	62.50	63.58	63.47	0.04%	8,949
Jan 21, 2026	62.60	64.57	62.60	63.55	63.45	3.34%	17,132
Jan 20, 2026	59.94	61.84	58.64	61.50	61.40	1.68%	16,798
Jan 16, 2026	63.52	63.81	60.33	60.48	60.38	-5.88%	25,241
Jan 15, 2026	64.34	64.78	63.40	64.26	64.15	-2.08%	29,333
Jan 14, 2026	65.86	66.86	64.00	65.62	65.51	0.24%	17,359
Jan 13, 2026	65.51	66.50	63.00	65.46	65.35	-0.72%	26,380
Jan 12, 2026	63.99	66.06	63.00	65.93	65.82	4.34%	72,587
Jan 9, 2026	61.29	63.47	60.76	63.19	63.08	3.35%	21,421
Jan 8, 2026	62.34	62.34	58.50	61.14	61.04	-2.24%	56,377
Jan 7, 2026	62.97	63.17	61.07	62.54	62.43	-1.73%	29,767
Jan 6, 2026	61.39	65.00	60.67	63.64	63.53	5.00%	33,324