Alcoa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	49.86	51.58	49.86	51.43	51.43	6.14%	438
Feb 2, 2026	45.89	48.46	45.89	48.46	48.46	0.40%	1,165
Jan 30, 2026	48.89	49.46	47.30	48.26	48.26	-4.89%	976
Jan 29, 2026	50.90	52.75	50.74	50.74	50.74	2.65%	659
Jan 28, 2026	51.64	51.64	49.43	49.43	49.43	-1.09%	-
Jan 27, 2026	49.20	50.27	48.20	49.98	49.98	-0.37%	968
Jan 26, 2026	52.75	53.57	50.16	50.16	50.16	-3.93%	-
Jan 23, 2026	54.37	54.37	49.28	52.21	52.21	-4.39%	1,097
Jan 22, 2026	54.59	54.86	54.36	54.61	54.61	0.24%	-
Jan 21, 2026	53.37	54.48	53.37	54.48	54.48	3.69%	-
Jan 20, 2026	51.33	52.54	50.22	52.54	52.54	3.53%	-
Jan 19, 2026	50.54	51.04	50.54	50.75	50.75	-4.57%	-
Jan 16, 2026	54.79	54.79	53.18	53.18	53.18	-4.30%	438
Jan 15, 2026	55.64	55.64	55.18	55.57	55.57	-0.87%	821
Jan 14, 2026	56.59	56.59	56.06	56.06	56.06	-1.01%	-
Jan 13, 2026	56.47	56.74	54.83	56.63	56.63	1.36%	1,489
Jan 12, 2026	55.09	55.87	54.87	55.87	55.87	3.23%	2
Jan 9, 2026	52.31	54.12	52.31	54.12	54.12	4.16%	287
Jan 8, 2026	52.23	52.23	50.40	51.96	51.96	-2.88%	1,095
Jan 7, 2026	54.22	54.22	52.38	53.50	53.50	-2.51%	91
Jan 6, 2026	52.66	54.88	52.28	54.88	54.88	7.63%	438
Jan 5, 2026	48.58	50.99	48.58	50.99	50.99	8.05%	219
Jan 2, 2026	45.45	47.19	45.45	47.19	47.19	1.52%	-
Dec 30, 2025	45.84	46.49	45.84	46.49	46.49	1.77%	-
Dec 29, 2025	46.06	46.06	44.58	45.68	45.68	0.46%	-
Dec 23, 2025	45.60	46.05	45.37	45.47	45.47	0.87%	1,400
Dec 22, 2025	43.87	45.08	43.87	45.08	45.08	4.16%	700
Dec 19, 2025	41.00	43.28	41.00	43.28	43.28	4.57%	-
Dec 18, 2025	39.93	41.39	39.93	41.39	41.39	3.92%	-
Dec 17, 2025	40.08	40.36	39.83	39.83	39.83	1.56%	-
Dec 16, 2025	38.63	39.22	38.59	39.22	39.22	0.46%	-
Dec 15, 2025	39.48	39.87	39.04	39.04	39.04	-2.08%	350
Dec 12, 2025	40.12	40.35	39.87	39.87	39.87	0.19%	-
Dec 11, 2025	37.86	39.79	37.77	39.79	39.79	7.34%	-
Dec 10, 2025	37.33	37.82	37.07	37.07	37.07	-2.64%	96
Dec 9, 2025	38.19	38.19	37.50	38.08	38.08	1.52%	-
Dec 8, 2025	37.75	37.83	37.51	37.51	37.51	-1.51%	-
Dec 5, 2025	37.84	38.08	37.82	38.08	38.08	0.30%	-
Dec 4, 2025	37.50	37.97	37.20	37.97	37.97	0.16%	700
Dec 3, 2025	35.80	37.91	35.80	37.91	37.91	6.46%	-
Dec 2, 2025	35.75	35.99	35.61	35.61	35.61	-0.84%	-
Dec 1, 2025	35.88	36.07	35.85	35.91	35.91	-0.14%	-
Nov 28, 2025	35.79	36.24	35.79	35.96	35.96	0.77%	350
Nov 27, 2025	35.69	35.70	35.68	35.68	35.68	-0.39%	-
Nov 26, 2025	34.10	35.82	34.10	35.82	35.82	5.32%	350
Nov 25, 2025	33.41	34.01	33.38	34.01	34.01	2.09%	-
Nov 24, 2025	31.86	33.32	31.86	33.32	33.32	6.25%	-
Nov 21, 2025	30.98	31.36	30.94	31.36	31.36	-2.65%	-
Nov 20, 2025	32.34	32.68	32.21	32.21	32.21	1.61%	350
Nov 19, 2025	31.51	31.76	31.51	31.70	31.70	0.13%	-