Alcoa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	40.76	40.80	39.21	39.98	39.98	-4.40%	4,634,338
Nov 9, 2026	41.00	42.14	40.90	41.82	41.82	5.77%	4,356,726
Nov 6, 2026	38.83	39.80	38.75	39.54	39.54	2.92%	5,196,655
Nov 5, 2026	41.40	41.79	38.20	38.42	38.42	-5.32%	5,720,018
Nov 4, 2026	40.73	40.90	39.70	40.58	40.58	2.76%	7,019,114
Nov 3, 2026	40.02	40.07	39.32	39.49	39.49	-1.03%	3,439,288
Nov 2, 2026	39.47	40.92	39.35	39.90	39.90	1.81%	3,396,287
Oct 30, 2026	39.03	39.77	38.60	39.19	39.19	-1.75%	3,568,023
Oct 29, 2026	39.76	40.41	39.43	39.89	39.89	-0.80%	4,271,001
Oct 28, 2026	39.90	40.21	38.94	40.21	40.21	0.70%	6,203,612
Oct 27, 2026	39.09	40.02	39.08	39.93	39.93	3.45%	4,774,826
Oct 26, 2026	38.28	38.71	37.71	38.70	38.60	2.08%	4,211,685
Oct 23, 2026	38.28	38.75	37.90	37.91	37.81	-2.04%	3,775,221
Oct 22, 2026	38.75	39.28	38.35	38.70	38.60	-4.98%	5,557,371
Oct 21, 2026	40.70	41.03	40.33	40.73	40.62	-0.15%	3,087,248
Oct 20, 2026	40.72	41.36	40.03	40.79	40.68	-2.11%	5,743,982
Oct 19, 2026	41.79	42.13	40.88	41.67	41.56	0.53%	6,590,573
Oct 16, 2026	41.65	44.35	41.08	41.45	41.34	2.55%	13,842,851
Oct 15, 2026	39.77	40.68	38.85	40.42	40.32	0.85%	8,156,329
Oct 14, 2026	40.91	41.26	39.49	40.08	39.98	-3.40%	5,700,073
Oct 13, 2026	41.43	41.78	40.74	41.49	41.38	-0.43%	4,698,076
Oct 12, 2026	41.68	42.05	41.41	41.67	41.56	-1.26%	5,183,038
Oct 9, 2026	43.09	43.28	41.98	42.20	42.09	-1.47%	4,163,181
Oct 8, 2026	42.01	42.98	41.84	42.83	42.72	0.82%	4,268,885
Oct 7, 2026	41.99	42.63	41.63	42.48	42.37	-1.60%	3,665,286
Oct 6, 2026	43.94	44.21	42.97	43.17	43.06	-0.74%	2,910,451
Oct 5, 2026	42.27	44.10	41.96	43.49	43.38	3.67%	5,100,327
Oct 2, 2026	42.15	42.62	41.72	41.95	41.84	-0.26%	3,690,896
Oct 1, 2026	41.57	42.07	41.01	42.06	41.95	0.14%	4,919,097
Sep 30, 2026	42.18	43.04	41.75	42.00	41.89	0.07%	3,076,710
Sep 29, 2026	42.33	42.52	41.47	41.97	41.86	-0.66%	3,414,231
Sep 28, 2026	42.01	42.71	41.75	42.25	42.14	-1.40%	3,034,236
Sep 25, 2026	42.52	43.18	42.25	42.85	42.74	0.40%	3,401,412
Sep 24, 2026	43.49	43.49	42.28	42.68	42.57	-3.04%	4,592,241
Sep 23, 2026	44.11	44.86	43.97	44.02	43.91	-1.54%	3,282,011
Sep 22, 2026	44.76	46.13	43.87	44.71	44.59	0.16%	4,333,963
Sep 21, 2026	44.36	44.90	44.28	44.64	44.52	0.47%	3,096,872
Sep 18, 2026	46.96	47.13	43.98	44.43	44.32	-5.41%	10,869,909
Sep 17, 2026	47.25	47.49	46.85	46.97	46.85	1.53%	2,560,387
Sep 16, 2026	47.09	47.47	45.82	46.26	46.14	-0.56%	3,584,433
Sep 15, 2026	47.18	47.48	46.12	46.52	46.40	-0.92%	3,646,554
Sep 14, 2026	47.25	47.58	46.56	46.95	46.83	-2.71%	3,833,060
Sep 11, 2026	48.73	49.05	47.60	48.26	48.14	-0.08%	3,102,067
Sep 10, 2026	49.08	50.24	48.18	48.30	48.18	-4.79%	3,864,579
Sep 9, 2026	53.00	53.17	50.43	50.73	50.60	-1.95%	2,744,415
Sep 8, 2026	51.36	52.78	51.36	51.74	51.61	3.54%	3,499,436
Sep 4, 2026	50.32	50.72	49.86	49.97	49.84	-2.12%	2,824,751
Sep 3, 2026	52.32	52.58	50.65	51.05	50.92	-	2,554,206
Sep 2, 2026	50.78	51.56	50.45	51.05	50.92	0.29%	3,278,109
Sep 1, 2026	49.08	52.03	49.07	50.90	50.77	1.90%	4,679,403