5 DAY PERFORMANCE
-2.40%
1 MONTH PERFORMANCE
-13.91%
3 MONTH PERFORMANCE
+3.33%
6 MONTH PERFORMANCE
+66.57%
YEAR-TO-DATE PERFORMANCE
+15.04%
1 YEAR PERFORMANCE
+146.00%
Alcoa Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $63.40 | $63.18 (-0.35%) | $63.62 | $61.90 | 1.85 M | $16.51 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 | $19.06 B |
| 04/09/2026 | $73.19 | $73.27 (0.11%) | $75.70 | $72.95 | 6.14 M | $19.12 B |
| 04/08/2026 | $71.50 | $71.76 (0.36%) | $72.30 | $68.17 | 7.14 M | $18.72 B |
| 04/07/2026 | $71.88 | $72.96 (1.5%) | $73.38 | $71.29 | 4.30 M | $19.04 B |
| 04/06/2026 | $71.92 | $71.01 (-1.27%) | $72.24 | $68.92 | 4.15 M | $18.53 B |
| 04/02/2026 | $70.78 | $71.53 (1.06%) | $71.98 | $69.75 | 5.84 M | $18.66 B |
| 04/01/2026 | $67.58 | $72.06 (6.63%) | $72.17 | $66.76 | 10.65 M | $18.80 B |
| 03/31/2026 | $64.87 | $66.33 (2.25%) | $67.45 | $64.70 | 8.42 M | $17.31 B |
| 03/30/2026 | $64.00 | $63.22 (-1.22%) | $66.00 | $62.13 | 13.01 M | $16.50 B |
| 03/27/2026 | $57.63 | $58.41 (1.35%) | $59.26 | $57.41 | 3.33 M | $15.24 B |
| 03/26/2026 | $57.32 | $57.60 (0.49%) | $59.33 | $57.27 | 2.93 M | $15.03 B |
| 03/25/2026 | $58.39 | $58.70 (0.53%) | $59.17 | $57.43 | 4.05 M | $15.32 B |
| 03/24/2026 | $55.68 | $56.68 (1.8%) | $57.35 | $55.06 | 6.45 M | $14.79 B |
| 03/23/2026 | $57.07 | $56.08 (-1.73%) | $58.10 | $55.10 | 6.09 M | $14.63 B |
| 03/20/2026 | $57.94 | $56.45 (-2.57%) | $59.79 | $55.69 | 7.74 M | $14.73 B |
| 03/19/2026 | $59.87 | $58.65 (-2.04%) | $59.87 | $55.80 | 10.55 M | $15.30 B |
| 03/18/2026 | $64.49 | $64.23 (-0.4%) | $65.76 | $63.63 | 4.74 M | $16.76 B |
| 03/17/2026 | $66.80 | $65.42 (-2.07%) | $68.16 | $65.32 | 5.46 M | $17.07 B |
| 03/16/2026 | $64.54 | $66.60 (3.19%) | $67.70 | $64.42 | 6.46 M | $17.38 B |
| 03/13/2026 | $67.08 | $63.59 (-5.2%) | $68.03 | $62.98 | 5.75 M | $16.59 B |
| 03/12/2026 | $66.50 | $65.94 (-0.84%) | $67.50 | $64.35 | 8.05 M | $17.21 B |
| 03/11/2026 | $60.92 | $66.36 (8.93%) | $66.46 | $60.76 | 7.24 M | $17.32 B |
| 03/10/2026 | $61.54 | $61.31 (-0.37%) | $62.22 | $60.71 | 3.98 M | $16.00 B |
| 03/09/2026 | $57.84 | $61.16 (5.74%) | $62.18 | $56.63 | 6.90 M | $15.96 B |
| 03/06/2026 | $58.26 | $59.65 (2.39%) | $60.09 | $56.75 | 5.62 M | $15.56 B |
| 03/05/2026 | $61.12 | $60.38 (-1.21%) | $63.45 | $58.65 | 7.39 M | $15.75 B |
| 03/04/2026 | $66.46 | $61.55 (-7.39%) | $68.40 | $60.99 | 13.99 M | $16.06 B |
| 03/03/2026 | $62.15 | $63.84 (2.72%) | $64.76 | $57.85 | 10.63 M | $16.66 B |
| 03/02/2026 | $63.00 | $64.08 (1.71%) | $65.23 | $62.22 | 6.90 M | $16.72 B |
| 02/27/2026 | $62.65 | $62.08 (-0.91%) | $63.67 | $61.27 | 3.99 M | $16.20 B |
| 02/26/2026 | $63.59 | $63.47 (-0.19%) | $64.11 | $61.11 | 5.25 M | $16.56 B |
| 02/25/2026 | $62.60 | $64.90 (3.67%) | $66.22 | $62.34 | 10.15 M | $16.93 B |
| 02/24/2026 | $59.84 | $61.41 (2.62%) | $62.66 | $59.57 | 5.01 M | $16.02 B |
| 02/23/2026 | $60.00 | $59.81 (-0.32%) | $61.02 | $58.21 | 3.89 M | $15.61 B |
| 02/20/2026 | $59.20 | $60.49 (2.18%) | $61.29 | $58.90 | 6.82 M | $15.78 B |
| 02/19/2026 | $58.40 | $59.69 (2.21%) | $59.79 | $57.26 | 4.92 M | $15.57 B |
| 02/18/2026 | $59.01 | $60.21 (2.03%) | $61.14 | $58.25 | 4.96 M | $15.71 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 |
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.
