Alcoa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	53.50	54.90	52.89	54.08	54.08	4.95%	8,862,490
Aug 10, 2026	50.69	51.76	50.63	51.63	51.53	2.91%	5,204,943
Aug 7, 2026	48.75	50.25	48.70	50.17	50.07	5.67%	5,991,598
Aug 6, 2026	47.24	48.40	46.83	47.48	47.39	-0.44%	4,389,885
Aug 5, 2026	47.83	48.45	47.39	47.69	47.60	1.84%	4,907,648
Aug 4, 2026	45.93	47.03	45.93	46.83	46.74	4.44%	4,525,329
Aug 3, 2026	43.99	44.93	43.82	44.84	44.75	-0.93%	3,603,779
Jul 31, 2026	45.16	45.63	44.64	45.26	45.17	0.64%	5,334,410
Jul 30, 2026	43.85	45.03	43.76	44.97	44.88	4.87%	3,588,209
Jul 29, 2026	44.85	44.90	42.48	42.88	42.80	-3.34%	5,477,887
Jul 28, 2026	43.59	44.62	43.59	44.36	44.27	0.64%	5,509,954
Jul 27, 2026	44.24	44.66	43.50	44.08	43.99	-0.36%	4,419,965
Jul 24, 2026	45.00	45.19	44.16	44.24	44.15	-2.28%	2,625,089
Jul 23, 2026	45.86	46.49	44.72	45.27	45.18	-1.95%	3,733,781
Jul 22, 2026	44.95	47.03	44.77	46.17	46.08	4.10%	5,374,067
Jul 21, 2026	44.39	44.73	43.41	44.35	44.26	2.00%	6,846,052
Jul 20, 2026	44.37	45.35	42.74	43.48	43.40	-1.14%	7,535,744
Jul 17, 2026	46.53	46.85	43.75	43.98	43.89	-6.13%	11,679,358