5 DAY PERFORMANCE
+0.40%
1 MONTH PERFORMANCE
+0.20%
3 MONTH PERFORMANCE
+64.68%
6 MONTH PERFORMANCE
+103.14%
YEAR-TO-DATE PERFORMANCE
+13.27%
1 YEAR PERFORMANCE
+62.63%
Alcoa Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $59.01 | $60.21 (2.03%) | $61.14 | $58.25 | 4.95 M | $15.85 B |
| 02/17/2026 | $58.90 | $57.47 (-2.43%) | $59.00 | $55.04 | 8.27 M | $15.00 B |
| 02/13/2026 | $58.82 | $59.95 (1.92%) | $60.34 | $56.72 | 8.97 M | $15.64 B |
| 02/12/2026 | $63.48 | $60.51 (-4.68%) | $63.74 | $58.95 | 8.45 M | $15.79 B |
| 02/11/2026 | $63.47 | $63.15 (-0.5%) | $64.78 | $61.46 | 7.49 M | $16.48 B |
| 02/10/2026 | $61.98 | $61.76 (-0.35%) | $63.34 | $60.74 | 6.64 M | $16.11 B |
| 02/09/2026 | $59.35 | $62.36 (5.07%) | $62.87 | $58.67 | 6.88 M | $16.27 B |
| 02/06/2026 | $58.02 | $59.16 (1.96%) | $60.04 | $57.82 | 5.78 M | $15.44 B |
| 02/05/2026 | $56.71 | $56.38 (-0.58%) | $57.49 | $55.30 | 7.57 M | $14.71 B |
| 02/04/2026 | $61.80 | $58.16 (-5.89%) | $62.06 | $56.97 | 10.79 M | $15.18 B |
| 02/03/2026 | $60.23 | $61.35 (1.86%) | $61.37 | $59.35 | 8.39 M | $16.01 B |
| 02/02/2026 | $56.80 | $58.21 (2.48%) | $58.60 | $56.31 | 9.85 M | $15.19 B |
| 01/30/2026 | $58.35 | $56.81 (-2.64%) | $59.89 | $55.93 | 9.19 M | $14.82 B |
| 01/29/2026 | $63.05 | $60.64 (-3.82%) | $63.54 | $59.11 | 8.03 M | $15.82 B |
| 01/28/2026 | $60.83 | $60.01 (-1.35%) | $61.07 | $58.81 | 5.66 M | $15.66 B |
| 01/27/2026 | $57.76 | $59.66 (3.29%) | $60.98 | $57.51 | 7.19 M | $15.57 B |
| 01/26/2026 | $63.71 | $58.55 (-8.1%) | $63.71 | $58.32 | 10.18 M | $15.28 B |
| 01/23/2026 | $60.79 | $62.21 (2.34%) | $62.54 | $57.51 | 11.53 M | $16.23 B |
| 01/22/2026 | $64.50 | $63.14 (-2.11%) | $65.00 | $62.39 | 8.99 M | $16.48 B |
| 01/21/2026 | $63.52 | $63.87 (0.55%) | $64.71 | $63.05 | 6.50 M | $16.67 B |
| 01/20/2026 | $59.73 | $62.12 (4%) | $62.30 | $59.59 | 8.47 M | $16.21 B |
| 01/16/2026 | $62.79 | $60.07 (-4.33%) | $63.35 | $59.95 | 12.28 M | $15.67 B |
| 01/15/2026 | $64.46 | $63.81 (-1.01%) | $64.73 | $63.66 | 11.66 M | $16.65 B |
| 01/14/2026 | $65.72 | $64.57 (-1.75%) | $66.95 | $64.44 | 10.87 M | $16.85 B |
| 01/13/2026 | $64.78 | $65.37 (0.91%) | $66.24 | $64.40 | 6.90 M | $17.06 B |
| 01/12/2026 | $64.16 | $65.67 (2.35%) | $66.05 | $63.52 | 8.72 M | $17.14 B |
| 01/09/2026 | $61.16 | $63.67 (4.1%) | $63.79 | $60.65 | 7.03 M | $16.61 B |
| 01/08/2026 | $59.56 | $61.09 (2.57%) | $61.42 | $58.47 | 12.07 M | $15.94 B |
| 01/07/2026 | $61.65 | $62.74 (1.77%) | $63.27 | $61.01 | 10.65 M | $16.37 B |
| 01/06/2026 | $61.73 | $63.56 (2.96%) | $65.01 | $61.73 | 12.39 M | $16.58 B |
| 01/05/2026 | $58.07 | $61.44 (5.8%) | $61.76 | $57.50 | 9.79 M | $16.03 B |
| 01/02/2026 | $54.12 | $56.54 (4.47%) | $56.61 | $54.01 | 5.90 M | $14.75 B |
| 12/31/2025 | $54.39 | $53.14 (-2.3%) | $54.58 | $52.64 | 5.68 M | $13.87 B |
| 12/30/2025 | $54.73 | $54.39 (-0.62%) | $54.82 | $53.78 | 3.46 M | $14.19 B |
| 12/29/2025 | $52.50 | $53.77 (2.42%) | $53.94 | $52.27 | 4.21 M | $14.03 B |
| 12/26/2025 | $54.42 | $54.25 (-0.31%) | $54.43 | $53.74 | 3.15 M | $14.16 B |
| 12/24/2025 | $54.00 | $53.63 (-0.69%) | $54.03 | $53.00 | 1.88 M | $13.99 B |
| 12/23/2025 | $54.36 | $53.65 (-1.31%) | $54.36 | $53.08 | 5.56 M | $14.00 B |
| 12/22/2025 | $51.99 | $53.72 (3.33%) | $53.99 | $51.75 | 8.58 M | $14.02 B |
| 12/19/2025 | $48.66 | $51.25 (5.32%) | $51.67 | $48.54 | 9.58 M | $13.37 B |
| 12/18/2025 | $47.25 | $48.18 (1.97%) | $48.73 | $47.03 | 5.81 M | $12.57 B |
| 12/17/2025 | $47.20 | $46.84 (-0.76%) | $47.83 | $46.66 | 4.56 M | $12.22 B |
| 12/16/2025 | $46.00 | $46.56 (1.22%) | $46.96 | $45.66 | 4.55 M | $12.15 B |
| 12/15/2025 | $46.66 | $45.49 (-2.51%) | $46.68 | $45.40 | 3.85 M | $11.87 B |
| 12/12/2025 | $47.10 | $46.14 (-2.04%) | $48.12 | $45.82 | 7.53 M | $12.04 B |
| 12/11/2025 | $44.50 | $47.24 (6.16%) | $47.48 | $44.50 | 8.98 M | $12.33 B |
| 12/10/2025 | $43.78 | $44.64 (1.96%) | $44.77 | $42.76 | 8.21 M | $11.65 B |
| 12/09/2025 | $43.65 | $43.47 (-0.41%) | $44.54 | $43.34 | 4.86 M | $11.34 B |
| 12/08/2025 | $43.99 | $44.46 (1.07%) | $44.70 | $43.04 | 7.23 M | $11.60 B |
| 12/05/2025 | $44.25 | $43.77 (-1.08%) | $44.84 | $43.73 | 5.14 M | $11.42 B |
| 12/04/2025 | $43.95 | $44.01 (0.14%) | $44.46 | $43.52 | 5.54 M | $11.48 B |
| 12/03/2025 | $42.41 | $44.10 (3.98%) | $44.96 | $42.32 | 8.94 M | $11.51 B |
| 12/02/2025 | $41.65 | $41.45 (-0.48%) | $42.23 | $41.30 | 5.93 M | $10.82 B |
| 12/01/2025 | $41.82 | $41.65 (-0.41%) | $42.73 | $41.45 | 7.45 M | $10.87 B |
| 11/28/2025 | $42.17 | $41.74 (-1.02%) | $42.17 | $41.48 | 3.77 M | $10.89 B |
| 11/26/2025 | $39.60 | $41.57 (4.97%) | $42.16 | $39.60 | 7.66 M | $10.85 B |
| 11/25/2025 | $38.87 | $39.20 (0.85%) | $39.76 | $38.49 | 5.01 M | $10.23 B |
| 11/24/2025 | $37.01 | $38.72 (4.62%) | $38.84 | $36.63 | 4.91 M | $10.10 B |
| 11/21/2025 | $35.51 | $36.34 (2.34%) | $36.97 | $35.12 | 5.18 M | $9.48 B |
| 11/20/2025 | $37.41 | $35.83 (-4.22%) | $38.28 | $35.55 | 5.69 M | $9.35 B |
| 11/19/2025 | $36.52 | $36.72 (0.55%) | $37.16 | $36.23 | 4.08 M | $9.58 B |
| 11/18/2025 | $35.43 | $36.55 (3.16%) | $36.87 | $35.17 | 5.74 M | $9.54 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.
