Alcoa Corporation Common Stock (AA)
66.01
+0.64 (0.98%)
NYSE · Last Trade: Apr 25th, 12:27 PM EDT
Historical Prices For Alcoa Corporation Common Stock (AA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/24/2026 | 65.65 | 66.49 | 64.67 | 66.01 | 2,423,695 | 66.01 |
| 4/23/2026 | 67.74 | 68.23 | 65.15 | 65.37 | 3,551,098 | 65.37 |
| 4/22/2026 | 68.43 | 69.38 | 66.91 | 68.53 | 4,895,219 | 68.53 |
| 4/21/2026 | 66.66 | 67.16 | 65.47 | 67.15 | 4,397,787 | 67.15 |
| 4/20/2026 | 66.21 | 67.21 | 65.21 | 66.53 | 5,363,837 | 66.53 |
| 4/17/2026 | 65.04 | 67.53 | 63.03 | 65.62 | 10,626,178 | 65.62 |
| 4/16/2026 | 70.87 | 72.42 | 69.76 | 70.41 | 6,277,745 | 70.41 |
| 4/15/2026 | 71.82 | 72.01 | 70.17 | 70.38 | 3,564,995 | 70.38 |
| 4/14/2026 | 73.83 | 73.88 | 71.15 | 71.84 | 3,827,204 | 71.84 |
| 4/13/2026 | 73.00 | 74.47 | 72.49 | 73.31 | 3,290,185 | 73.31 |
| 4/10/2026 | 74.22 | 75.19 | 72.86 | 73.03 | 3,186,785 | 73.03 |
| 4/09/2026 | 73.19 | 75.70 | 72.95 | 73.27 | 6,133,766 | 73.27 |
| 4/08/2026 | 71.50 | 72.30 | 68.17 | 71.76 | 7,137,900 | 71.76 |
| 4/07/2026 | 71.88 | 73.38 | 71.28 | 72.96 | 4,271,283 | 72.96 |
| 4/06/2026 | 71.92 | 72.24 | 68.92 | 71.01 | 4,149,269 | 71.01 |
| 4/02/2026 | 70.78 | 71.98 | 69.75 | 71.53 | 5,840,056 | 71.53 |
| 4/01/2026 | 67.58 | 72.17 | 66.76 | 72.06 | 10,639,287 | 72.06 |
| 3/31/2026 | 64.87 | 67.45 | 64.70 | 66.33 | 8,408,630 | 66.33 |
| 3/30/2026 | 64.00 | 66.00 | 62.13 | 63.22 | 12,996,218 | 63.22 |
| 3/27/2026 | 57.63 | 59.26 | 57.41 | 58.41 | 3,328,695 | 58.41 |
| 3/26/2026 | 57.32 | 59.33 | 57.27 | 57.60 | 2,933,160 | 57.60 |
| 3/25/2026 | 58.39 | 59.17 | 57.43 | 58.70 | 4,044,993 | 58.70 |
| 3/24/2026 | 55.68 | 57.35 | 55.06 | 56.68 | 6,445,990 | 56.68 |
| 3/23/2026 | 57.07 | 58.10 | 55.10 | 56.08 | 6,088,824 | 56.08 |
| 3/20/2026 | 57.94 | 59.79 | 55.69 | 56.45 | 7,744,652 | 56.45 |
| 3/19/2026 | 59.87 | 59.87 | 55.80 | 58.65 | 10,548,578 | 58.65 |
| 3/18/2026 | 64.49 | 65.76 | 63.63 | 64.23 | 4,727,610 | 64.23 |
| 3/17/2026 | 66.80 | 68.16 | 65.31 | 65.42 | 5,459,068 | 65.42 |
| 3/16/2026 | 64.54 | 67.70 | 64.42 | 66.60 | 6,455,561 | 66.60 |
| 3/13/2026 | 67.08 | 68.03 | 62.98 | 63.59 | 5,745,071 | 63.59 |
| 3/12/2026 | 66.50 | 67.50 | 64.34 | 65.93 | 8,046,258 | 65.93 |
| 3/11/2026 | 60.92 | 66.46 | 60.76 | 66.36 | 7,226,650 | 66.36 |
| 3/10/2026 | 61.54 | 62.22 | 60.71 | 61.31 | 3,976,630 | 61.31 |
| 3/09/2026 | 57.84 | 62.18 | 56.63 | 61.16 | 6,899,178 | 61.06 |
| 3/06/2026 | 58.26 | 60.09 | 56.75 | 59.65 | 5,624,677 | 59.55 |
| 3/05/2026 | 61.12 | 63.45 | 58.65 | 60.38 | 7,389,093 | 60.28 |
| 3/04/2026 | 66.46 | 68.40 | 60.99 | 61.55 | 13,961,345 | 61.45 |
| 3/03/2026 | 62.15 | 64.76 | 57.85 | 63.84 | 10,614,227 | 63.74 |
| 3/02/2026 | 63.00 | 65.23 | 62.22 | 64.08 | 6,898,501 | 63.98 |
| 2/27/2026 | 62.65 | 63.67 | 61.27 | 62.08 | 3,991,988 | 61.98 |
| 2/26/2026 | 63.59 | 64.06 | 61.11 | 63.47 | 5,245,977 | 63.37 |
| 2/25/2026 | 62.60 | 66.22 | 62.34 | 64.90 | 10,141,700 | 64.79 |
| 2/24/2026 | 59.84 | 62.66 | 59.57 | 61.41 | 5,008,844 | 61.31 |
| 2/23/2026 | 60.00 | 61.02 | 58.21 | 59.81 | 3,879,719 | 59.71 |
| 2/20/2026 | 59.20 | 61.29 | 58.90 | 60.49 | 6,818,414 | 60.39 |
| 2/19/2026 | 58.40 | 59.79 | 57.26 | 59.69 | 4,911,282 | 59.59 |
| 2/18/2026 | 59.01 | 61.13 | 58.25 | 60.21 | 4,956,821 | 60.11 |
| 2/17/2026 | 58.90 | 59.00 | 55.04 | 57.47 | 8,263,334 | 57.38 |
| 2/13/2026 | 58.82 | 60.34 | 56.72 | 59.95 | 8,968,768 | 59.85 |
| 2/12/2026 | 63.48 | 63.74 | 58.95 | 60.51 | 8,445,753 | 60.41 |
| 2/11/2026 | 63.47 | 64.78 | 61.46 | 63.15 | 7,490,033 | 63.05 |
| 2/10/2026 | 61.98 | 63.34 | 60.74 | 61.76 | 6,631,497 | 61.66 |
| 2/09/2026 | 59.35 | 62.87 | 58.67 | 62.36 | 6,869,372 | 62.26 |
| 2/06/2026 | 58.02 | 60.04 | 57.82 | 59.16 | 5,781,169 | 59.06 |
| 2/05/2026 | 56.71 | 57.45 | 55.30 | 56.38 | 7,554,718 | 56.29 |
| 2/04/2026 | 61.80 | 62.06 | 56.97 | 58.16 | 10,792,265 | 58.06 |
| 2/03/2026 | 60.23 | 61.37 | 59.34 | 61.35 | 8,381,794 | 61.25 |
| 2/02/2026 | 56.80 | 58.60 | 56.31 | 58.21 | 9,846,269 | 58.11 |
| 1/30/2026 | 58.35 | 59.89 | 55.92 | 56.81 | 9,187,869 | 56.72 |
| 1/29/2026 | 63.05 | 63.54 | 59.11 | 60.64 | 8,020,951 | 60.54 |
| 1/28/2026 | 60.83 | 61.07 | 58.80 | 60.01 | 5,655,949 | 59.91 |
| 1/27/2026 | 57.76 | 60.98 | 57.51 | 59.66 | 7,183,845 | 59.56 |
| 1/26/2026 | 63.71 | 63.71 | 58.31 | 58.55 | 10,164,404 | 58.45 |