Alcoa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	63.47	64.78	61.46	63.15	63.15	2.25%	7,164,328
Feb 10, 2026	61.98	63.34	60.74	61.76	61.76	-0.96%	6,606,768
Feb 9, 2026	59.35	62.87	58.67	62.36	62.36	5.41%	6,849,886
Feb 6, 2026	58.02	60.04	57.82	59.16	59.16	4.93%	5,768,391
Feb 5, 2026	56.71	57.49	55.30	56.38	56.38	-3.06%	7,543,434
Feb 4, 2026	61.80	62.06	56.97	58.16	58.16	-5.20%	10,766,723
Feb 3, 2026	60.23	61.37	59.35	61.35	61.35	5.39%	7,558,391
Feb 2, 2026	56.80	58.60	56.31	58.21	58.21	2.46%	9,841,933
Jan 30, 2026	58.35	59.89	55.93	56.81	56.81	-6.32%	9,125,541
Jan 29, 2026	63.05	63.54	59.11	60.64	60.64	1.05%	7,990,677
Jan 28, 2026	60.83	61.07	58.81	60.01	60.01	0.59%	5,640,349
Jan 27, 2026	57.76	60.98	57.51	59.66	59.66	1.90%	7,091,861
Jan 26, 2026	63.71	63.71	58.32	58.55	58.55	-5.88%	9,952,944
Jan 23, 2026	60.79	62.54	57.51	62.21	62.21	-1.47%	11,492,481
Jan 22, 2026	64.50	65.00	62.39	63.14	63.14	-1.14%	8,342,712
Jan 21, 2026	63.52	64.71	63.05	63.87	63.87	2.82%	6,484,489
Jan 20, 2026	59.73	62.30	59.59	62.12	62.12	3.41%	8,419,119
Jan 16, 2026	62.79	63.35	59.95	60.07	60.07	-5.86%	12,153,240
Jan 15, 2026	64.46	64.73	63.66	63.81	63.81	-1.18%	11,602,981
Jan 14, 2026	65.72	66.95	64.44	64.57	64.57	-1.22%	10,850,475
Jan 13, 2026	64.78	66.24	64.40	65.37	65.37	-0.46%	6,848,564
Jan 12, 2026	64.16	66.05	63.52	65.67	65.67	3.14%	8,709,526
Jan 9, 2026	61.16	63.79	60.65	63.67	63.67	4.22%	7,012,107
Jan 8, 2026	59.56	61.42	58.47	61.09	61.09	-2.63%	12,053,745
Jan 7, 2026	61.65	63.27	61.01	62.74	62.74	-1.29%	10,628,288
Jan 6, 2026	61.73	65.01	61.73	63.56	63.56	3.45%	12,307,534
Jan 5, 2026	58.07	61.76	57.50	61.44	61.44	8.67%	9,753,668
Jan 2, 2026	54.12	56.61	54.01	56.54	56.54	6.40%	5,884,153
Dec 31, 2025	54.39	54.58	52.64	53.14	53.14	-2.28%	5,662,423
Dec 30, 2025	54.73	54.82	53.78	54.38	54.38	1.13%	3,420,663
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