5 DAY PERFORMANCE
+32.14%
1 MONTH PERFORMANCE
+17.90%
3 MONTH PERFORMANCE
+2.96%
6 MONTH PERFORMANCE
+8.29%
YEAR-TO-DATE PERFORMANCE
+15.04%
1 YEAR PERFORMANCE
+88.32%
Alcoa Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $44.36 | $44.64 (0.63%) | $44.90 | $44.28 | 3.06 M | $11.76 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 |
| 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 |
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.
