Alcoa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	52.50	53.94	52.27	53.77	53.77	-0.88%	4,159,209
Dec 26, 2025	54.42	54.43	53.74	54.25	54.25	1.16%	3,137,683
Dec 24, 2025	54.00	54.03	53.00	53.63	53.63	-0.04%	1,853,148
Dec 23, 2025	54.36	54.36	53.08	53.65	53.65	-0.13%	5,553,089
Dec 22, 2025	51.99	53.99	51.75	53.72	53.72	4.82%	8,491,754
Dec 19, 2025	48.66	51.67	48.54	51.25	51.25	6.37%	9,534,347
Dec 18, 2025	47.25	48.73	47.03	48.18	48.18	2.86%	5,806,947
Dec 17, 2025	47.20	47.83	46.66	46.84	46.84	0.60%	4,564,061
Dec 16, 2025	46.00	46.96	45.66	46.56	46.56	2.35%	4,552,993
Dec 15, 2025	46.66	46.68	45.40	45.49	45.49	-1.41%	3,853,831
Dec 12, 2025	47.10	48.12	45.82	46.14	46.14	-2.33%	7,533,565
Dec 11, 2025	44.50	47.48	44.50	47.24	47.24	5.82%	8,980,457
Dec 10, 2025	43.78	44.77	42.76	44.64	44.64	2.69%	8,209,391
Dec 9, 2025	43.65	44.54	43.34	43.47	43.47	-2.23%	4,859,844
Dec 8, 2025	43.99	44.70	43.04	44.46	44.46	1.58%	7,234,708
Dec 5, 2025	44.25	44.84	43.73	43.77	43.77	-0.55%	5,135,350
Dec 4, 2025	43.95	44.46	43.52	44.01	44.01	-0.20%	5,540,460
Dec 3, 2025	42.41	44.96	42.32	44.10	44.10	6.39%	8,937,510
Dec 2, 2025	41.65	42.23	41.30	41.45	41.45	-0.48%	5,932,400
Dec 1, 2025	41.82	42.73	41.45	41.65	41.65	-0.22%	7,454,908
Nov 28, 2025	42.17	42.17	41.48	41.74	41.74	0.41%	3,768,964
Nov 26, 2025	39.60	42.16	39.60	41.57	41.57	6.05%	7,661,971
Nov 25, 2025	38.87	39.76	38.49	39.20	39.20	1.24%	5,009,117
Nov 24, 2025	37.01	38.84	36.63	38.72	38.72	6.55%	4,911,601
Nov 21, 2025	35.51	36.97	35.12	36.34	36.34	1.42%	5,183,018
Nov 20, 2025	37.41	38.28	35.55	35.83	35.83	-2.42%	5,687,481
Nov 19, 2025	36.52	37.16	36.23	36.72	36.72	0.47%	4,079,299
Nov 18, 2025	35.43	36.87	35.17	36.55	36.55	2.15%	5,739,871
Nov 17, 2025	37.02	37.04	35.36	35.78	35.78	-4.82%	6,772,240
Nov 14, 2025	36.82	38.15	36.42	37.59	37.59	-1.57%	4,371,664
Nov 13, 2025	40.18	40.25	37.69	38.19	38.19	-4.60%	7,396,132
Nov 12, 2025	38.17	40.38	38.15	40.03	40.03	6.80%	8,544,680
Nov 11, 2025	38.79	38.88	37.36	37.48	37.48	-3.38%	4,301,533
Nov 10, 2025	38.54	39.17	38.22	38.79	38.79	3.94%	5,676,473
Nov 7, 2025	36.06	37.58	35.54	37.32	37.32	1.69%	4,693,758
Nov 6, 2025	36.02	37.50	35.80	36.70	36.70	2.69%	8,742,045
Nov 5, 2025	35.50	36.26	35.26	35.74	35.74	1.36%	5,215,141
Nov 4, 2025	35.90	36.67	35.22	35.26	35.26	-5.22%	4,886,109
Nov 3, 2025	36.97	37.34	36.60	37.20	37.10	1.11%	5,225,603
Oct 31, 2025	37.02	37.02	36.42	36.79	36.69	0.08%	4,578,328
Oct 30, 2025	38.00	38.00	36.30	36.76	36.66	-5.53%	10,180,221
Oct 29, 2025	39.95	40.00	38.70	38.91	38.81	-1.02%	6,292,776
Oct 28, 2025	39.75	39.94	39.09	39.31	39.20	-1.48%	6,073,428
Oct 27, 2025	39.74	40.81	39.34	39.90	39.79	1.22%	7,207,004
Oct 24, 2025	38.48	39.98	37.78	39.42	39.31	-1.79%	10,623,384
Oct 23, 2025	37.69	41.55	37.69	40.14	40.03	12.59%	20,278,197
Oct 22, 2025	37.38	37.53	35.45	35.65	35.55	-4.24%	9,566,779
Oct 21, 2025	37.96	38.00	36.07	37.23	37.13	-4.44%	8,781,521
Oct 20, 2025	36.51	39.28	36.34	38.96	38.86	8.31%	10,907,912
Oct 17, 2025	36.58	36.76	35.64	35.97	35.87	-3.12%	4,397,913