Alcoa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	57.32	59.33	57.27	57.60	57.60	-1.87%	2,889,464
Mar 25, 2026	58.39	59.17	57.43	58.70	58.70	3.56%	3,813,599
Mar 24, 2026	55.68	57.35	55.06	56.68	56.68	1.07%	6,386,012
Mar 23, 2026	57.07	58.10	55.10	56.08	56.08	-0.66%	6,078,294
Mar 20, 2026	57.94	59.79	55.69	56.45	56.45	-3.75%	7,655,335
Mar 19, 2026	59.87	59.87	55.80	58.65	58.65	-8.69%	10,531,983
Mar 18, 2026	64.49	65.76	63.63	64.23	64.23	-1.82%	4,484,178
Mar 17, 2026	66.80	68.16	65.32	65.42	65.42	-1.77%	5,453,028
Mar 16, 2026	64.54	67.70	64.42	66.60	66.60	4.73%	6,432,509
Mar 13, 2026	67.08	68.03	62.98	63.59	63.59	-3.55%	5,716,771
Mar 12, 2026	66.50	67.50	64.35	65.93	65.93	-0.65%	8,006,066
Mar 11, 2026	60.92	66.46	60.76	66.36	66.36	8.24%	7,164,324
Mar 10, 2026	61.54	62.22	60.71	61.31	61.31	0.25%	3,947,056
Mar 9, 2026	57.84	62.18	56.63	61.16	61.06	2.53%	6,867,986
Mar 6, 2026	58.26	60.09	56.75	59.65	59.55	-1.21%	5,624,669
Mar 5, 2026	61.12	63.45	58.65	60.38	60.28	-1.90%	7,391,975
Mar 4, 2026	66.46	68.40	60.99	61.55	61.45	-3.59%	13,991,920
Mar 3, 2026	62.15	64.76	57.85	63.84	63.74	-0.37%	10,630,218
Mar 2, 2026	63.00	65.23	62.22	64.08	63.98	3.22%	6,904,720
Feb 27, 2026	62.65	63.67	61.27	62.08	61.98	-2.19%	3,991,706
Feb 26, 2026	63.59	64.11	61.11	63.47	63.37	-2.20%	5,249,399
Feb 25, 2026	62.60	66.22	62.34	64.90	64.79	5.68%	10,152,487
Feb 24, 2026	59.84	62.66	59.57	61.41	61.31	2.68%	5,011,342
Feb 23, 2026	60.00	61.02	58.21	59.81	59.71	-1.12%	3,887,904
Feb 20, 2026	59.20	61.29	58.90	60.49	60.39	1.34%	6,818,413
Feb 19, 2026	58.40	59.79	57.26	59.69	59.59	-0.86%	4,916,484
Feb 18, 2026	59.01	61.14	58.25	60.21	60.11	4.77%	4,961,955
Feb 17, 2026	58.90	59.00	55.04	57.47	57.38	-4.14%	8,265,138
Feb 13, 2026	58.82	60.34	56.72	59.95	59.85	-0.93%	8,968,754
Feb 12, 2026	63.48	63.74	58.95	60.51	60.41	-4.18%	8,451,433
Feb 11, 2026	63.47	64.78	61.46	63.15	63.05	2.25%	7,493,956
Feb 10, 2026	61.98	63.34	60.74	61.76	61.66	-0.96%	6,640,570
Feb 9, 2026	59.35	62.87	58.67	62.36	62.26	5.41%	6,878,792
Feb 6, 2026	58.02	60.04	57.82	59.16	59.06	4.93%	5,781,168
Feb 5, 2026	56.71	57.49	55.30	56.38	56.29	-3.06%	7,568,151
Feb 4, 2026	61.80	62.06	56.97	58.16	58.06	-5.20%	10,794,314
Feb 3, 2026	60.23	61.37	59.35	61.35	61.25	5.39%	8,386,002
Feb 2, 2026	56.80	58.60	56.31	58.21	58.11	2.46%	9,852,338
Jan 30, 2026	58.35	59.89	55.93	56.81	56.72	-6.32%	9,187,567
Jan 29, 2026	63.05	63.54	59.11	60.64	60.54	1.05%	8,028,893
Jan 28, 2026	60.83	61.07	58.81	60.01	59.91	0.59%	5,663,858
Jan 27, 2026	57.76	60.98	57.51	59.66	59.56	1.90%	7,189,691
Jan 26, 2026	63.71	63.71	58.32	58.55	58.45	-5.88%	10,177,738
Jan 23, 2026	60.79	62.54	57.51	62.21	62.11	-1.47%	11,525,867
Jan 22, 2026	64.50	65.00	62.39	63.14	63.04	-1.14%	8,993,442
Jan 21, 2026	63.52	64.71	63.05	63.87	63.77	2.82%	6,502,840
Jan 20, 2026	59.73	62.30	59.59	62.12	62.02	3.41%	8,466,770
Jan 16, 2026	62.79	63.35	59.95	60.07	59.97	-5.86%	12,282,479
Jan 15, 2026	64.46	64.73	63.66	63.81	63.71	-1.18%	11,655,485
Jan 14, 2026	65.72	66.95	64.44	64.57	64.46	-1.22%	10,871,577