Alcoa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	61.12	63.45	58.65	60.38	60.38	-1.90%	7,253,326
Mar 4, 2026	66.46	68.40	60.99	61.55	61.55	-3.59%	13,907,056
Mar 3, 2026	62.15	64.76	57.85	63.84	63.84	-0.37%	10,533,313
Mar 2, 2026	63.00	65.23	62.22	64.08	64.08	3.22%	6,847,398
Feb 27, 2026	62.65	63.67	61.27	62.08	62.08	-2.19%	3,991,706
Feb 26, 2026	63.59	64.11	61.11	63.47	63.47	-2.20%	5,249,399
Feb 25, 2026	62.60	66.22	62.34	64.90	64.90	5.68%	10,152,487
Feb 24, 2026	59.84	62.66	59.57	61.41	61.41	2.68%	5,011,342
Feb 23, 2026	60.00	61.02	58.21	59.81	59.81	-1.12%	3,887,904
Feb 20, 2026	59.20	61.29	58.90	60.49	60.49	1.34%	6,818,413
Feb 19, 2026	58.40	59.79	57.26	59.69	59.69	-0.86%	4,916,484
Feb 18, 2026	59.01	61.14	58.25	60.21	60.21	4.77%	4,961,955
Feb 17, 2026	58.90	59.00	55.04	57.47	57.47	-4.14%	8,265,138
Feb 13, 2026	58.82	60.34	56.72	59.95	59.95	-0.93%	8,968,754
Feb 12, 2026	63.48	63.74	58.95	60.51	60.51	-4.18%	8,451,433
Feb 11, 2026	63.47	64.78	61.46	63.15	63.15	2.25%	7,493,956
Feb 10, 2026	61.98	63.34	60.74	61.76	61.76	-0.96%	6,640,570
Feb 9, 2026	59.35	62.87	58.67	62.36	62.36	5.41%	6,878,792
Feb 6, 2026	58.02	60.04	57.82	59.16	59.16	4.93%	5,781,168
Feb 5, 2026	56.71	57.49	55.30	56.38	56.38	-3.06%	7,568,151
Feb 4, 2026	61.80	62.06	56.97	58.16	58.16	-5.20%	10,794,314
Feb 3, 2026	60.23	61.37	59.35	61.35	61.35	5.39%	8,386,002
Feb 2, 2026	56.80	58.60	56.31	58.21	58.21	2.46%	9,852,338
Jan 30, 2026	58.35	59.89	55.93	56.81	56.81	-6.32%	9,187,567
Jan 29, 2026	63.05	63.54	59.11	60.64	60.64	1.05%	8,028,893
Jan 28, 2026	60.83	61.07	58.81	60.01	60.01	0.59%	5,663,858
Jan 27, 2026	57.76	60.98	57.51	59.66	59.66	1.90%	7,189,691
Jan 26, 2026	63.71	63.71	58.32	58.55	58.55	-5.88%	10,177,738
Jan 23, 2026	60.79	62.54	57.51	62.21	62.21	-1.47%	11,525,867
Jan 22, 2026	64.50	65.00	62.39	63.14	63.14	-1.14%	8,993,442
Jan 21, 2026	63.52	64.71	63.05	63.87	63.87	2.82%	6,502,840
Jan 20, 2026	59.73	62.30	59.59	62.12	62.12	3.41%	8,466,770
Jan 16, 2026	62.79	63.35	59.95	60.07	60.07	-5.86%	12,282,479
Jan 15, 2026	64.46	64.73	63.66	63.81	63.81	-1.18%	11,655,485
Jan 14, 2026	65.72	66.95	64.44	64.57	64.57	-1.22%	10,871,577
Jan 13, 2026	64.78	66.24	64.40	65.37	65.37	-0.46%	6,903,886
Jan 12, 2026	64.16	66.05	63.52	65.67	65.67	3.14%	8,723,024
Jan 9, 2026	61.16	63.79	60.65	63.67	63.67	4.22%	7,025,331
Jan 8, 2026	59.56	61.42	58.47	61.09	61.09	-2.63%	12,068,641
Jan 7, 2026	61.65	63.27	61.01	62.74	62.74	-1.29%	10,645,898
Jan 6, 2026	61.73	65.01	61.73	63.56	63.56	3.45%	12,385,982
Jan 5, 2026	58.07	61.76	57.50	61.44	61.44	8.67%	9,786,092
Jan 2, 2026	54.12	56.61	54.01	56.54	56.54	6.40%	5,897,475
Dec 31, 2025	54.39	54.58	52.64	53.14	53.14	-2.28%	5,678,937
Dec 30, 2025	54.73	54.82	53.78	54.38	54.38	1.13%	3,457,272
Dec 29, 2025	52.50	53.94	52.27	53.77	53.77	-0.88%	4,210,977
Dec 26, 2025	54.42	54.43	53.74	54.25	54.25	1.16%	3,152,757
Dec 24, 2025	54.00	54.03	53.00	53.63	53.63	-0.04%	1,884,211
Dec 23, 2025	54.36	54.36	53.08	53.65	53.65	-0.13%	5,557,757
Dec 22, 2025	51.99	53.99	51.75	53.72	53.72	4.82%	8,577,162