5 DAY PERFORMANCE
+2.96%
1 MONTH PERFORMANCE
-14.36%
3 MONTH PERFORMANCE
+9.00%
6 MONTH PERFORMANCE
+13.94%
YEAR-TO-DATE PERFORMANCE
+15.04%
1 YEAR PERFORMANCE
+112.92%
Alcoa Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $58.69 | $58.35 (-0.58%) | $58.92 | $57.34 | 6.37 M | $15.38 B |
| 06/18/2026 | $61.20 | $59.37 (-2.99%) | $61.78 | $58.99 | 6.95 M | $15.65 B |
| 06/17/2026 | $62.66 | $61.73 (-1.48%) | $64.26 | $61.12 | 5.16 M | $16.28 B |
| 06/16/2026 | $63.51 | $62.87 (-1.01%) | $63.60 | $62.05 | 5.11 M | $16.58 B |
| 06/15/2026 | $66.29 | $64.16 (-3.21%) | $66.29 | $61.51 | 12.47 M | $16.92 B |
| 06/12/2026 | $69.67 | $68.77 (-1.29%) | $70.13 | $67.89 | 3.93 M | $18.13 B |
| 06/11/2026 | $66.33 | $68.98 (4%) | $69.24 | $65.78 | 4.64 M | $18.19 B |
| 06/10/2026 | $70.23 | $65.55 (-6.66%) | $71.67 | $65.46 | 6.54 M | $17.28 B |
| 06/09/2026 | $74.54 | $72.41 (-2.86%) | $74.54 | $69.32 | 4.39 M | $19.09 B |
| 06/08/2026 | $74.98 | $73.44 (-2.05%) | $75.31 | $73.25 | 3.42 M | $19.36 B |
| 06/05/2026 | $76.61 | $71.89 (-6.16%) | $76.61 | $71.36 | 5.74 M | $18.95 B |
| 06/04/2026 | $79.14 | $78.02 (-1.42%) | $80.74 | $77.73 | 4.77 M | $20.57 B |
| 06/03/2026 | $82.46 | $80.86 (-1.94%) | $82.89 | $80.46 | 4.24 M | $21.32 B |
| 06/02/2026 | $78.70 | $83.79 (6.47%) | $84.38 | $78.38 | 6.75 M | $22.09 B |
| 06/01/2026 | $77.77 | $77.76 (-0.01%) | $79.61 | $76.21 | 3.70 M | $20.50 B |
| 05/29/2026 | $75.81 | $77.64 (2.41%) | $77.72 | $74.91 | 4.50 M | $20.47 B |
| 05/28/2026 | $72.77 | $75.58 (3.86%) | $75.92 | $72.30 | 3.33 M | $19.93 B |
| 05/27/2026 | $71.31 | $73.15 (2.58%) | $73.20 | $70.67 | 3.28 M | $19.29 B |
| 05/26/2026 | $72.50 | $74.57 (2.86%) | $75.57 | $72.36 | 5.13 M | $19.66 B |
| 05/22/2026 | $67.64 | $71.38 (5.53%) | $72.85 | $67.32 | 6.95 M | $18.82 B |
| 05/21/2026 | $64.16 | $66.27 (3.29%) | $66.48 | $64.02 | 3.29 M | $17.47 B |
| 05/20/2026 | $65.05 | $64.14 (-1.4%) | $65.74 | $63.62 | 4.02 M | $16.91 B |
| 05/19/2026 | $61.59 | $63.93 (3.8%) | $64.62 | $60.91 | 4.43 M | $16.86 B |
| 05/18/2026 | $63.02 | $62.59 (-0.68%) | $63.35 | $61.51 | 3.69 M | $16.50 B |
| 05/15/2026 | $63.79 | $62.53 (-1.98%) | $64.03 | $61.77 | 3.98 M | $16.49 B |
| 05/14/2026 | $68.07 | $66.02 (-3.01%) | $68.07 | $65.84 | 3.89 M | $17.41 B |
| 05/13/2026 | $68.63 | $68.44 (-0.28%) | $69.73 | $67.21 | 6.13 M | $18.04 B |
| 05/12/2026 | $64.21 | $67.62 (5.31%) | $68.01 | $63.25 | 5.10 M | $17.83 B |
| 05/11/2026 | $64.09 | $65.34 (1.95%) | $65.83 | $63.79 | 6.88 M | $17.23 B |
| 05/08/2026 | $63.88 | $63.18 (-1.1%) | $63.95 | $62.70 | 2.79 M | $16.66 B |
| 05/07/2026 | $64.88 | $62.64 (-3.45%) | $65.05 | $62.53 | 3.68 M | $16.52 B |
| 05/06/2026 | $63.55 | $63.26 (-0.46%) | $63.80 | $61.90 | 4.06 M | $16.68 B |
| 05/05/2026 | $63.50 | $63.06 (-0.69%) | $64.30 | $62.75 | 2.77 M | $16.63 B |
| 05/04/2026 | $62.57 | $62.46 (-0.18%) | $62.96 | $61.06 | 4.66 M | $16.47 B |
| 05/01/2026 | $63.57 | $62.63 (-1.48%) | $63.90 | $62.57 | 3.03 M | $16.51 B |
| 04/30/2026 | $63.56 | $63.79 (0.36%) | $64.23 | $62.11 | 2.80 M | $16.82 B |
| 04/29/2026 | $63.84 | $62.46 (-2.16%) | $63.85 | $61.76 | 2.76 M | $16.47 B |
| 04/28/2026 | $66.28 | $63.17 (-4.69%) | $66.44 | $63.10 | 3.81 M | $16.65 B |
| 04/27/2026 | $66.33 | $67.36 (1.55%) | $67.56 | $65.80 | 3.66 M | $17.76 B |
| 04/24/2026 | $65.65 | $66.01 (0.55%) | $66.49 | $64.68 | 2.43 M | $17.40 B |
| 04/23/2026 | $67.74 | $65.37 (-3.5%) | $68.23 | $65.15 | 3.55 M | $17.23 B |
| 04/22/2026 | $68.43 | $68.53 (0.15%) | $69.38 | $66.91 | 4.90 M | $18.07 B |
| 04/21/2026 | $66.66 | $67.15 (0.74%) | $67.16 | $65.47 | 4.40 M | $17.70 B |
| 04/20/2026 | $66.21 | $66.53 (0.48%) | $67.21 | $65.21 | 5.37 M | $17.54 B |
| 04/17/2026 | $65.05 | $65.62 (0.88%) | $67.53 | $63.03 | 10.63 M | $17.30 B |
| 04/16/2026 | $70.87 | $70.41 (-0.65%) | $72.42 | $69.76 | 6.30 M | $18.56 B |
| 04/15/2026 | $71.82 | $70.38 (-2.01%) | $72.01 | $70.17 | 3.57 M | $18.56 B |
| 04/14/2026 | $73.83 | $71.84 (-2.7%) | $73.88 | $71.15 | 3.83 M | $18.94 B |
| 04/13/2026 | $73.00 | $73.31 (0.42%) | $74.47 | $72.49 | 3.29 M | $19.33 B |
| 04/10/2026 | $74.22 | $73.03 (-1.6%) | $75.19 | $72.86 | 3.19 M | $19.25 B |
| 04/09/2026 | $73.19 | $73.27 (0.11%) | $75.70 | $72.95 | 6.14 M | $19.32 B |
| 04/08/2026 | $71.50 | $71.76 (0.36%) | $72.30 | $68.17 | 7.14 M | $18.92 B |
| 04/07/2026 | $71.88 | $72.96 (1.5%) | $73.38 | $71.29 | 4.30 M | $19.24 B |
| 04/06/2026 | $71.92 | $71.01 (-1.27%) | $72.24 | $68.92 | 4.15 M | $18.72 B |
| 04/02/2026 | $70.78 | $71.53 (1.06%) | $71.98 | $69.75 | 5.84 M | $18.86 B |
| 04/01/2026 | $67.58 | $72.06 (6.63%) | $72.17 | $66.76 | 10.65 M | $19.00 B |
| 03/31/2026 | $64.87 | $66.33 (2.25%) | $67.45 | $64.70 | 8.42 M | $17.49 B |
| 03/30/2026 | $64.00 | $63.22 (-1.22%) | $66.00 | $62.13 | 13.01 M | $16.67 B |
| 03/27/2026 | $57.63 | $58.41 (1.35%) | $59.26 | $57.41 | 3.33 M | $15.40 B |
| 03/26/2026 | $57.32 | $57.60 (0.49%) | $59.33 | $57.27 | 2.93 M | $15.19 B |
| 03/25/2026 | $58.39 | $58.70 (0.53%) | $59.17 | $57.43 | 4.05 M | $15.48 B |
| 03/24/2026 | $55.68 | $56.68 (1.8%) | $57.35 | $55.06 | 6.45 M | $14.94 B |
| 03/23/2026 | $57.07 | $56.08 (-1.73%) | $58.10 | $55.10 | 6.09 M | $14.79 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.
