Alcoa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	40.70	41.03	40.33	40.76	40.76	-0.07%	1,436,144
Oct 20, 2026	40.72	41.36	40.03	40.79	40.79	-2.11%	4,885,054
Oct 19, 2026	41.79	42.13	40.88	41.67	41.67	0.53%	6,548,118
Oct 16, 2026	41.65	44.35	41.08	41.45	41.45	2.55%	13,597,362
Oct 15, 2026	39.77	40.68	38.85	40.42	40.42	0.85%	7,384,506
Oct 14, 2026	40.91	41.26	39.49	40.08	40.08	-3.40%	5,637,158
Oct 13, 2026	41.43	41.78	40.74	41.49	41.49	-0.43%	3,919,077
Oct 12, 2026	41.68	42.05	41.41	41.67	41.67	-1.26%	4,170,911
Oct 9, 2026	43.09	43.28	41.98	42.20	42.20	-1.47%	4,068,471
Oct 8, 2026	42.01	42.98	41.84	42.83	42.83	0.82%	4,233,988
Oct 7, 2026	41.99	42.63	41.63	42.48	42.48	-1.60%	3,572,926
Oct 6, 2026	43.94	44.21	42.97	43.17	43.17	-0.74%	2,530,630
Oct 5, 2026	42.27	44.10	41.96	43.49	43.49	3.67%	4,895,823
Oct 2, 2026	42.15	42.62	41.72	41.95	41.95	-0.26%	3,213,179
Oct 1, 2026	41.57	42.07	41.01	42.06	42.06	0.14%	4,602,443
Sep 30, 2026	42.18	43.04	41.75	42.00	42.00	0.07%	2,942,792
Sep 29, 2026	42.33	42.52	41.47	41.97	41.97	-0.66%	3,330,551
Sep 28, 2026	42.01	42.71	41.75	42.25	42.25	-1.40%	3,030,517
Sep 25, 2026	42.52	43.18	42.25	42.85	42.85	0.40%	3,400,261
Sep 24, 2026	43.49	43.49	42.28	42.68	42.68	-3.04%	4,549,446
Sep 23, 2026	44.11	44.86	43.97	44.02	44.02	-1.54%	3,274,937
Sep 22, 2026	44.76	46.13	43.87	44.71	44.71	0.16%	4,319,710
Sep 21, 2026	44.36	44.90	44.28	44.64	44.64	0.47%	3,051,059
Sep 18, 2026	46.96	47.13	43.98	44.43	44.43	-5.41%	10,472,092
Sep 17, 2026	47.25	47.49	46.85	46.97	46.97	1.53%	2,538,908
Sep 16, 2026	47.09	47.47	45.82	46.26	46.26	-0.56%	3,548,868
Sep 15, 2026	47.18	47.48	46.12	46.52	46.52	-0.92%	3,425,734
Sep 14, 2026	47.25	47.58	46.56	46.95	46.95	-2.71%	3,828,763
Sep 11, 2026	48.73	49.05	47.60	48.26	48.26	-0.08%	3,071,403
Sep 10, 2026	49.08	50.24	48.18	48.30	48.30	-4.79%	3,845,402
Sep 9, 2026	53.00	53.17	50.43	50.73	50.73	-1.95%	2,735,778
Sep 8, 2026	51.36	52.78	51.36	51.74	51.74	3.54%	3,471,857
Sep 4, 2026	50.32	50.72	49.86	49.97	49.97	-2.12%	2,794,192
Sep 3, 2026	52.32	52.58	50.65	51.05	51.05	-	2,532,686
Sep 2, 2026	50.78	51.56	50.45	51.05	51.05	0.29%	3,256,036
Sep 1, 2026	49.08	52.03	49.07	50.90	50.90	1.90%	4,191,766
Aug 31, 2026	50.50	51.08	49.62	49.95	49.95	-0.74%	3,295,941
Aug 28, 2026	51.23	51.70	49.68	50.32	50.32	-1.70%	2,412,377
Aug 27, 2026	49.49	51.53	49.38	51.19	51.19	2.96%	3,758,095
Aug 26, 2026	50.60	51.02	49.35	49.72	49.72	-3.04%	3,101,999
Aug 25, 2026	49.33	51.34	49.24	51.28	51.28	3.83%	3,643,923
Aug 24, 2026	51.50	52.10	48.75	49.39	49.39	-4.74%	5,886,574
Aug 21, 2026	52.00	53.34	51.63	51.85	51.85	2.57%	4,723,545
Aug 20, 2026	50.19	51.04	48.84	50.55	50.55	-1.92%	5,357,157
Aug 19, 2026	51.20	51.57	48.98	51.54	51.54	3.04%	7,069,148
Aug 18, 2026	50.79	51.00	48.88	50.02	50.02	-3.27%	3,277,869
Aug 17, 2026	50.20	51.84	49.91	51.71	51.71	3.46%	3,524,059
Aug 14, 2026	49.76	50.69	49.43	49.98	49.98	0.79%	2,920,096
Aug 13, 2026	50.20	51.32	49.51	49.59	49.59	-3.18%	7,323,825
Aug 12, 2026	54.40	55.05	51.06	51.22	51.22	-5.29%	8,571,987