Alcoa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	44.24	44.66	43.50	44.08	44.08	-0.36%	4,410,996
Jul 24, 2026	45.00	45.19	44.16	44.24	44.24	-2.28%	2,616,381
Jul 23, 2026	45.86	46.49	44.72	45.27	45.27	-1.95%	3,720,643
Jul 22, 2026	44.95	47.03	44.77	46.17	46.17	4.10%	5,367,972
Jul 21, 2026	44.39	44.73	43.41	44.35	44.35	2.00%	6,837,290
Jul 20, 2026	44.37	45.35	42.74	43.48	43.48	-1.14%	7,499,854
Jul 17, 2026	46.53	46.85	43.75	43.98	43.98	-6.13%	11,659,428
Jul 16, 2026	47.50	47.90	46.39	46.85	46.85	-3.56%	6,328,340
Jul 15, 2026	49.22	49.58	47.25	48.58	48.58	-0.98%	4,401,297
Jul 14, 2026	50.19	50.87	48.46	49.06	49.06	0.70%	4,221,041
Jul 13, 2026	48.29	49.95	48.05	48.72	48.72	0.08%	4,038,168
Jul 10, 2026	48.70	49.40	48.22	48.68	48.68	-0.08%	4,986,329
Jul 9, 2026	48.35	49.18	47.62	48.72	48.72	0.43%	5,032,326
Jul 8, 2026	47.90	49.69	47.14	48.51	48.51	-1.02%	7,148,681
Jul 7, 2026	49.20	49.52	47.65	49.01	49.01	-1.72%	5,573,551
Jul 6, 2026	48.84	51.03	48.73	49.87	49.87	2.44%	7,050,700
Jul 2, 2026	48.67	50.73	48.02	48.68	48.68	2.53%	9,817,427
Jul 1, 2026	48.85	48.96	46.01	47.48	47.48	-8.94%	16,847,711
Jun 30, 2026	54.24	54.59	52.01	52.14	52.14	-2.49%	5,801,910
Jun 29, 2026	53.93	55.23	52.50	53.47	53.47	-1.16%	6,409,628
Jun 26, 2026	52.20	54.67	52.20	54.10	54.10	1.92%	6,690,033
Jun 25, 2026	52.91	53.38	51.22	53.08	53.08	1.49%	5,657,124
Jun 24, 2026	53.73	53.98	51.82	52.30	52.30	-5.05%	6,801,230
Jun 23, 2026	55.72	55.87	54.46	55.08	55.08	-5.60%	6,558,774
Jun 22, 2026	58.69	58.92	57.34	58.35	58.35	-1.72%	6,369,007
Jun 18, 2026	61.20	61.78	58.99	59.37	59.37	-3.82%	6,858,766
Jun 17, 2026	62.66	64.26	61.12	61.73	61.73	-1.81%	5,026,164
Jun 16, 2026	63.51	63.60	62.05	62.87	62.87	-2.01%	5,058,776
Jun 15, 2026	66.29	66.29	61.51	64.16	64.16	-6.70%	12,419,834
Jun 12, 2026	69.67	70.13	67.89	68.77	68.77	-0.30%	3,895,593
Jun 11, 2026	66.33	69.24	65.78	68.98	68.98	5.23%	4,563,460
Jun 10, 2026	70.23	71.67	65.46	65.55	65.55	-9.47%	6,501,097
Jun 9, 2026	74.54	74.54	69.32	72.41	72.41	-1.40%	4,383,361
Jun 8, 2026	74.98	75.31	73.25	73.44	73.44	2.16%	3,421,398
Jun 5, 2026	76.61	76.61	71.36	71.89	71.89	-7.86%	5,712,003
Jun 4, 2026	79.14	80.74	77.73	78.02	78.02	-3.51%	4,711,282
Jun 3, 2026	82.46	82.89	80.46	80.86	80.86	-3.50%	4,209,405
Jun 2, 2026	78.70	84.38	78.38	83.79	83.79	7.75%	6,685,764
Jun 1, 2026	77.77	79.61	76.21	77.76	77.76	0.15%	3,692,680
May 29, 2026	75.81	77.72	74.91	77.64	77.64	2.73%	4,412,274
May 28, 2026	72.77	75.92	72.30	75.58	75.58	3.32%	3,318,899
May 27, 2026	71.31	73.20	70.67	73.15	73.15	-1.90%	3,230,485
May 26, 2026	72.50	75.57	72.36	74.57	74.57	4.47%	4,975,583
May 22, 2026	67.64	72.85	67.32	71.38	71.38	7.71%	6,879,443
May 21, 2026	64.16	66.48	64.02	66.27	66.27	3.32%	3,283,397
May 20, 2026	65.05	65.74	63.62	64.14	64.14	0.33%	4,023,655
May 19, 2026	61.59	64.62	60.91	63.93	63.93	2.30%	4,432,055
May 18, 2026	63.02	63.35	61.51	62.59	62.49	0.10%	3,691,470
May 15, 2026	63.79	64.03	61.77	62.53	62.43	-5.29%	3,980,597
May 14, 2026	68.07	68.07	65.84	66.02	65.91	-3.54%	3,893,837