Alcoa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	64.88	65.05	62.53	62.64	62.64	-0.98%	3,661,360
May 6, 2026	63.55	63.80	61.90	63.26	63.26	0.32%	3,969,267
May 5, 2026	63.50	64.30	62.75	63.06	63.06	0.96%	2,759,754
May 4, 2026	62.57	62.96	61.06	62.46	62.46	-0.27%	4,621,865
May 1, 2026	63.57	63.90	62.57	62.63	62.63	-1.82%	2,996,983
Apr 30, 2026	63.56	64.23	62.11	63.79	63.79	2.13%	2,755,113
Apr 29, 2026	63.84	63.85	61.76	62.46	62.46	-1.12%	2,701,902
Apr 28, 2026	66.28	66.44	63.10	63.17	63.17	-6.22%	3,796,073
Apr 27, 2026	66.33	67.56	65.80	67.36	67.36	2.05%	3,606,469
Apr 24, 2026	65.65	66.49	64.68	66.01	66.01	0.98%	2,408,482
Apr 23, 2026	67.74	68.23	65.15	65.37	65.37	-4.61%	3,540,166
Apr 22, 2026	68.43	69.38	66.91	68.53	68.53	2.06%	4,854,329
Apr 21, 2026	66.66	67.16	65.47	67.15	67.15	0.93%	4,386,435
Apr 20, 2026	66.21	67.21	65.21	66.53	66.53	1.39%	5,342,923
Apr 17, 2026	65.05	67.53	63.03	65.62	65.62	-6.80%	10,617,398
Apr 16, 2026	70.87	72.42	69.76	70.41	70.41	0.04%	5,845,644
Apr 15, 2026	71.82	72.01	70.17	70.38	70.38	-2.03%	3,554,133
Apr 14, 2026	73.83	73.88	71.15	71.84	71.84	-2.01%	3,543,868
Apr 13, 2026	73.00	74.47	72.49	73.31	73.31	0.38%	3,284,356
Apr 10, 2026	74.22	75.19	72.86	73.03	73.03	-0.33%	3,184,637
Apr 9, 2026	73.19	75.70	72.95	73.27	73.27	2.10%	6,125,757
Apr 8, 2026	71.50	72.30	68.17	71.76	71.76	-1.64%	6,933,513
Apr 7, 2026	71.88	73.38	71.29	72.96	72.96	2.75%	4,183,306
Apr 6, 2026	71.92	72.24	68.92	71.01	71.01	-0.73%	4,083,521
Apr 2, 2026	70.78	71.98	69.75	71.53	71.53	-0.74%	5,659,681
Apr 1, 2026	67.58	72.17	66.76	72.06	72.06	8.64%	10,563,796
Mar 31, 2026	64.87	67.45	64.70	66.33	66.33	4.92%	8,392,269
Mar 30, 2026	64.00	66.00	62.13	63.22	63.22	8.23%	12,839,165
Mar 27, 2026	57.63	59.26	57.41	58.41	58.41	1.41%	3,303,137
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