5 DAY PERFORMANCE
+5.20%
1 MONTH PERFORMANCE
-5.05%
3 MONTH PERFORMANCE
-11.32%
6 MONTH PERFORMANCE
-37.48%
YEAR-TO-DATE PERFORMANCE
-24.95%
1 YEAR PERFORMANCE
+8.49%
Alcoa Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $39.76 | $39.89 (0.33%) | $40.41 | $39.43 | 4.27 M | $10.53 B |
| 10/28/2026 | $39.90 | $40.21 (0.78%) | $40.21 | $38.94 | 6.20 M | $10.61 B |
| 10/27/2026 | $39.09 | $39.93 (2.15%) | $40.02 | $39.08 | 4.77 M | $10.54 B |
| 10/26/2026 | $38.28 | $38.70 (1.1%) | $38.71 | $37.71 | 4.21 M | $10.21 B |
| 10/23/2026 | $38.28 | $37.91 (-0.97%) | $38.74 | $37.90 | 3.78 M | $10.00 B |
| 10/22/2026 | $38.75 | $38.70 (-0.13%) | $39.28 | $38.35 | 5.56 M | $10.21 B |
| 10/21/2026 | $40.70 | $40.73 (0.07%) | $41.03 | $40.33 | 3.09 M | $10.75 B |
| 10/20/2026 | $40.72 | $40.79 (0.17%) | $41.36 | $40.03 | 5.74 M | $10.77 B |
| 10/19/2026 | $41.79 | $41.67 (-0.29%) | $42.13 | $40.88 | 6.59 M | $11.00 B |
| 10/16/2026 | $41.65 | $41.45 (-0.48%) | $44.35 | $41.08 | 13.84 M | $10.94 B |
| 10/15/2026 | $39.77 | $40.42 (1.63%) | $40.68 | $38.85 | 8.16 M | $10.67 B |
| 10/14/2026 | $40.91 | $40.08 (-2.03%) | $41.26 | $39.49 | 5.70 M | $10.58 B |
| 10/13/2026 | $41.43 | $41.49 (0.14%) | $41.78 | $40.74 | 4.70 M | $10.95 B |
| 10/12/2026 | $41.68 | $41.67 (-0.02%) | $42.05 | $41.41 | 5.18 M | $11.00 B |
| 10/09/2026 | $43.09 | $42.20 (-2.07%) | $43.28 | $41.98 | 4.16 M | $11.13 B |
| 10/08/2026 | $42.01 | $42.83 (1.95%) | $42.98 | $41.84 | 4.27 M | $11.30 B |
| 10/07/2026 | $41.99 | $42.48 (1.17%) | $42.63 | $41.63 | 3.67 M | $11.20 B |
| 10/06/2026 | $43.94 | $43.17 (-1.75%) | $44.21 | $42.97 | 2.91 M | $11.39 B |
| 10/05/2026 | $42.27 | $43.49 (2.89%) | $44.10 | $41.96 | 5.10 M | $11.47 B |
| 10/02/2026 | $42.15 | $41.95 (-0.47%) | $42.62 | $41.72 | 3.69 M | $11.07 B |
| 10/01/2026 | $41.57 | $42.06 (1.18%) | $42.07 | $41.01 | 4.92 M | $11.09 B |
| 09/30/2026 | $42.18 | $42.00 (-0.43%) | $43.04 | $41.75 | 3.08 M | $11.08 B |
| 09/29/2026 | $42.33 | $41.97 (-0.85%) | $42.52 | $41.47 | 3.41 M | $11.07 B |
| 09/28/2026 | $42.01 | $42.25 (0.57%) | $42.71 | $41.75 | 3.03 M | $11.14 B |
| 09/25/2026 | $42.52 | $42.85 (0.78%) | $43.18 | $42.25 | 3.40 M | $11.30 B |
| 09/24/2026 | $43.49 | $42.68 (-1.86%) | $43.49 | $42.28 | 4.59 M | $11.26 B |
| 09/23/2026 | $44.11 | $44.02 (-0.2%) | $44.86 | $43.97 | 3.28 M | $11.61 B |
| 09/22/2026 | $44.76 | $44.71 (-0.11%) | $46.13 | $43.87 | 4.33 M | $11.79 B |
| 09/21/2026 | $44.36 | $44.64 (0.63%) | $44.90 | $44.28 | 3.10 M | $11.77 B |
| 09/18/2026 | $46.96 | $44.43 (-5.39%) | $47.13 | $43.98 | 10.87 M | $11.72 B |
| 09/17/2026 | $47.25 | $46.97 (-0.59%) | $47.49 | $46.85 | 2.56 M | $12.39 B |
| 09/16/2026 | $47.09 | $46.26 (-1.76%) | $47.47 | $45.82 | 3.58 M | $12.20 B |
| 09/15/2026 | $47.18 | $46.52 (-1.4%) | $47.48 | $46.12 | 3.65 M | $12.27 B |
| 09/14/2026 | $47.25 | $46.95 (-0.63%) | $47.58 | $46.56 | 3.83 M | $12.38 B |
| 09/11/2026 | $48.73 | $48.26 (-0.96%) | $49.05 | $47.60 | 3.10 M | $12.73 B |
| 09/10/2026 | $49.08 | $48.30 (-1.59%) | $50.24 | $48.18 | 3.86 M | $12.74 B |
| 09/09/2026 | $53.00 | $50.73 (-4.28%) | $53.17 | $50.43 | 2.74 M | $13.38 B |
| 09/08/2026 | $51.36 | $51.74 (0.74%) | $52.78 | $51.36 | 3.50 M | $13.65 B |
| 09/04/2026 | $50.32 | $49.97 (-0.7%) | $50.72 | $49.86 | 2.82 M | $13.18 B |
| 09/03/2026 | $52.32 | $51.05 (-2.43%) | $52.58 | $50.65 | 2.55 M | $13.47 B |
| 09/02/2026 | $50.78 | $51.05 (0.53%) | $51.56 | $50.45 | 3.28 M | $13.47 B |
| 09/01/2026 | $49.08 | $50.90 (3.71%) | $52.03 | $49.07 | 4.68 M | $13.43 B |
| 08/31/2026 | $50.50 | $49.95 (-1.09%) | $51.08 | $49.62 | 3.31 M | $13.18 B |
| 08/28/2026 | $51.23 | $50.32 (-1.78%) | $51.70 | $49.68 | 2.42 M | $13.27 B |
| 08/27/2026 | $49.49 | $51.19 (3.44%) | $51.53 | $49.38 | 3.77 M | $13.50 B |
| 08/26/2026 | $50.60 | $49.72 (-1.74%) | $51.02 | $49.35 | 3.12 M | $13.11 B |
| 08/25/2026 | $49.33 | $51.28 (3.95%) | $51.34 | $49.24 | 3.65 M | $13.53 B |
| 08/24/2026 | $51.50 | $49.39 (-4.1%) | $52.10 | $48.75 | 5.91 M | $13.03 B |
| 08/21/2026 | $52.00 | $51.85 (-0.29%) | $53.34 | $51.63 | 4.73 M | $13.68 B |
| 08/20/2026 | $50.19 | $50.55 (0.72%) | $51.04 | $48.84 | 5.49 M | $13.33 B |
| 08/19/2026 | $51.20 | $51.54 (0.66%) | $51.57 | $48.98 | 7.08 M | $13.59 B |
| 08/18/2026 | $50.79 | $50.02 (-1.52%) | $51.00 | $48.88 | 3.29 M | $13.19 B |
| 08/17/2026 | $50.20 | $51.71 (3.01%) | $51.84 | $49.91 | 4.00 M | $13.64 B |
| 08/14/2026 | $49.76 | $49.98 (0.44%) | $50.69 | $49.43 | 2.92 M | $13.18 B |
| 08/13/2026 | $50.20 | $49.59 (-1.22%) | $51.32 | $49.51 | 7.34 M | $13.08 B |
| 08/12/2026 | $54.40 | $51.22 (-5.85%) | $55.05 | $51.06 | 8.59 M | $13.51 B |
| 08/11/2026 | $53.50 | $54.08 (1.08%) | $54.90 | $52.89 | 9.01 M | $14.26 B |
| 08/10/2026 | $50.69 | $51.63 (1.85%) | $51.76 | $50.63 | 5.21 M | $13.62 B |
| 08/07/2026 | $48.75 | $50.17 (2.91%) | $50.25 | $48.70 | 5.99 M | $13.23 B |
| 08/06/2026 | $47.24 | $47.48 (0.51%) | $48.40 | $46.83 | 4.39 M | $12.52 B |
| 08/05/2026 | $47.83 | $47.69 (-0.29%) | $48.45 | $47.39 | 4.91 M | $12.58 B |
| 08/04/2026 | $45.93 | $46.83 (1.96%) | $47.03 | $45.93 | 4.53 M | $12.35 B |
| 08/03/2026 | $43.99 | $44.84 (1.93%) | $44.93 | $43.82 | 3.60 M | $11.83 B |
| 07/31/2026 | $45.16 | $45.26 (0.22%) | $45.63 | $44.64 | 5.33 M | $11.94 B |
| 07/30/2026 | $43.85 | $44.97 (2.55%) | $45.03 | $43.76 | 3.59 M | $11.86 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
