5 DAY PERFORMANCE
+35.06%
1 MONTH PERFORMANCE
+22.58%
3 MONTH PERFORMANCE
-3.37%
6 MONTH PERFORMANCE
+3.33%
YEAR-TO-DATE PERFORMANCE
+15.04%
1 YEAR PERFORMANCE
+106.87%
Alcoa Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/29/2026 | $44.85 | $42.88 (-4.39%) | $44.90 | $42.48 | 5.48 M | $11.31 B |
| 07/28/2026 | $43.59 | $44.36 (1.77%) | $44.62 | $43.59 | 5.51 M | $11.70 B |
| 07/27/2026 | $44.24 | $44.08 (-0.36%) | $44.66 | $43.50 | 4.42 M | $11.63 B |
| 07/24/2026 | $45.00 | $44.24 (-1.69%) | $45.19 | $44.16 | 2.63 M | $11.67 B |
| 07/23/2026 | $45.86 | $45.27 (-1.29%) | $46.49 | $44.72 | 3.73 M | $11.94 B |
| 07/22/2026 | $44.95 | $46.17 (2.71%) | $47.03 | $44.77 | 5.37 M | $12.18 B |
| 07/21/2026 | $44.39 | $44.35 (-0.09%) | $44.73 | $43.41 | 6.85 M | $11.70 B |
| 07/20/2026 | $44.37 | $43.48 (-2.01%) | $45.35 | $42.74 | 7.54 M | $11.47 B |
| 07/17/2026 | $46.53 | $43.98 (-5.48%) | $46.85 | $43.75 | 11.68 M | $11.60 B |
| 07/16/2026 | $47.50 | $46.85 (-1.37%) | $47.90 | $46.39 | 6.53 M | $12.36 B |
| 07/15/2026 | $49.22 | $48.58 (-1.3%) | $49.58 | $47.25 | 4.41 M | $12.81 B |
| 07/14/2026 | $50.19 | $49.06 (-2.25%) | $50.87 | $48.46 | 4.24 M | $12.94 B |
| 07/13/2026 | $48.29 | $48.72 (0.89%) | $49.95 | $48.05 | 4.04 M | $12.85 B |
| 07/10/2026 | $48.70 | $48.68 (-0.04%) | $49.40 | $48.22 | 4.99 M | $12.83 B |
| 07/09/2026 | $48.35 | $48.72 (0.77%) | $49.18 | $47.62 | 5.04 M | $12.85 B |
| 07/08/2026 | $47.90 | $48.51 (1.27%) | $49.69 | $47.14 | 7.15 M | $12.79 B |
| 07/07/2026 | $49.20 | $49.01 (-0.39%) | $49.52 | $47.65 | 5.58 M | $12.92 B |
| 07/06/2026 | $48.84 | $49.87 (2.11%) | $51.03 | $48.73 | 7.30 M | $13.15 B |
| 07/02/2026 | $48.67 | $48.68 (0.02%) | $50.73 | $48.02 | 9.90 M | $12.83 B |
| 07/01/2026 | $48.85 | $47.48 (-2.8%) | $48.96 | $46.01 | 17.03 M | $12.52 B |
| 06/30/2026 | $54.24 | $52.14 (-3.87%) | $54.59 | $52.01 | 5.90 M | $13.75 B |
| 06/29/2026 | $53.93 | $53.47 (-0.85%) | $55.23 | $52.50 | 6.45 M | $14.10 B |
| 06/26/2026 | $52.20 | $54.10 (3.64%) | $54.67 | $52.20 | 6.86 M | $14.26 B |
| 06/25/2026 | $52.91 | $53.08 (0.32%) | $53.38 | $51.22 | 5.66 M | $13.99 B |
| 06/24/2026 | $53.73 | $52.30 (-2.66%) | $53.98 | $51.82 | 6.86 M | $13.79 B |
| 06/23/2026 | $55.72 | $55.08 (-1.15%) | $55.87 | $54.46 | 6.57 M | $14.52 B |
| 06/22/2026 | $58.69 | $58.35 (-0.58%) | $58.92 | $57.34 | 6.49 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 |
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.
