Alcoa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	54.98	57.10	54.98	57.10	-	6.89%	-
Mar 3, 2026	54.26	54.26	51.28	53.42	53.42	-2.80%	1,076
Mar 2, 2026	54.24	55.05	53.33	54.96	54.96	4.01%	657
Feb 27, 2026	53.40	54.31	52.84	52.84	52.84	-2.49%	220
Feb 26, 2026	54.56	55.45	53.33	54.19	54.19	-1.94%	258
Feb 25, 2026	52.84	55.26	52.46	55.26	55.26	7.01%	100
Feb 24, 2026	51.16	51.64	50.72	51.64	51.64	3.60%	-
Feb 23, 2026	50.93	51.51	49.85	49.85	49.85	-2.00%	-
Feb 20, 2026	51.15	51.47	50.44	50.86	50.86	2.75%	219
Feb 19, 2026	50.87	50.87	49.15	49.50	49.50	-4.13%	219
Feb 18, 2026	48.88	51.63	48.88	51.63	51.63	7.61%	18
Feb 17, 2026	50.14	50.27	47.98	47.98	47.98	-5.29%	219
Feb 16, 2026	50.65	51.08	50.65	50.66	50.66	0.08%	-
Feb 13, 2026	51.03	51.03	48.46	50.62	50.62	1.26%	1,115
Feb 12, 2026	53.47	53.63	49.99	49.99	49.99	-5.34%	-
Feb 11, 2026	52.46	54.09	52.46	52.81	52.81	0.88%	438
Feb 10, 2026	51.83	52.35	51.77	52.35	52.35	0.58%	-
Feb 9, 2026	50.34	52.05	49.89	52.05	52.05	3.34%	-
Feb 6, 2026	47.62	50.37	47.62	50.37	50.37	4.83%	-
Feb 5, 2026	48.67	49.10	47.33	48.05	48.05	-4.36%	895
Feb 4, 2026	52.35	52.35	50.24	50.24	50.24	-2.31%	-
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%	-