Alcoa Corporation - AA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	59.2	60.49	60.49	61.29	58.9	6.82M
February 19, 2026	58.4	59.69	59.69	59.79	57.26	4.79M
February 18, 2026	59.01	60.21	60.21	61.14	58.25	4.96M
February 17, 2026	58.9	57.47	57.47	59	55.04	8.05M
February 13, 2026	58.82	59.95	59.95	60.34	56.72	8.97M
February 12, 2026	63.48	60.51	60.51	63.74	58.95	8.44M
February 11, 2026	63.47	63.15	63.15	64.78	61.46	7.17M
February 10, 2026	61.98	61.76	61.76	63.34	60.74	6.64M
February 09, 2026	59.35	62.36	62.36	62.87	58.67	6.88M
February 06, 2026	58.02	59.16	59.16	60.04	57.82	5.77M
February 05, 2026	56.71	56.38	56.38	57.49	55.3	7.57M
February 04, 2026	61.8	58.16	58.16	62.06	56.97	10.79M
February 03, 2026	60.23	61.35	61.35	61.37	59.35	8.39M
February 02, 2026	56.8	58.21	58.21	58.6	56.31	9.85M
January 30, 2026	58.35	56.81	56.81	59.89	55.93	9.14M
January 29, 2026	63.05	60.64	60.64	63.54	59.11	8.03M
January 28, 2026	60.83	60.01	60.01	61.07	58.81	5.59M
January 27, 2026	57.76	59.66	59.66	60.97	57.17	7.18M
January 26, 2026	63.71	58.55	58.55	63.71	58.32	10.18M
January 23, 2026	60.79	62.21	62.21	62.54	57.51	11.49M
January 22, 2026	64.5	63.12	63.12	65	62.39	7.59M
January 21, 2026	63.52	63.87	63.87	64.71	63.05	6.5M
January 20, 2026	59.73	62.12	62.12	62.3	59.59	8.42M
January 16, 2026	62.79	60.07	60.07	63.35	59.95	12.16M
January 15, 2026	64.46	63.81	63.81	64.73	63.66	11.6M
January 14, 2026	65.72	64.57	64.57	66.95	64.44	10.87M
January 13, 2026	64.78	65.37	65.37	66.24	64.4	6.9M
January 12, 2026	64.16	65.67	65.67	66.05	63.52	8.72M
January 09, 2026	61.51	63.67	63.67	63.79	60.76	6.56M
January 08, 2026	59.56	61.09	61.09	61.42	58.47	12.07M
January 07, 2026	61.65	62.74	62.74	63.27	61.01	10.65M
January 06, 2026	61.73	63.56	63.56	65.01	61.73	12.39M
January 05, 2026	58.07	61.44	61.44	61.76	57.5	9.79M
January 02, 2026	54.12	56.54	56.54	56.61	54.01	5.9M
December 31, 2025	54.39	53.14	53.14	54.58	52.64	5.68M
December 30, 2025	54.73	54.38	54.39	54.82	53.79	3.45M
December 29, 2025	52.5	53.77	53.77	53.94	52.27	4.21M
December 26, 2025	54.42	54.25	54.25	54.43	53.74	3.15M
December 24, 2025	54	53.63	53.63	54.03	53	1.88M
December 23, 2025	53.93	53.65	53.65	54.36	53.08	5.06M
December 22, 2025	51.99	53.72	53.72	53.99	51.75	8.58M
December 19, 2025	48.66	51.25	51.25	51.67	48.54	9.58M
December 18, 2025	47.25	48.18	48.18	48.73	47.03	5.77M
December 17, 2025	47.2	46.84	46.84	47.83	46.66	4.56M
December 16, 2025	46	46.56	46.56	46.96	45.66	4.55M
December 15, 2025	46.66	45.49	45.49	46.68	45.4	3.85M
December 12, 2025	47.1	46.14	46.14	48.12	45.82	7.53M
December 11, 2025	44.5	47.24	47.24	47.48	44.5	8.89M
December 10, 2025	43.78	44.64	44.64	44.77	42.76	8.21M
December 09, 2025	43.65	43.47	43.47	44.54	43.34	4.86M
December 08, 2025	43.99	44.46	44.46	44.7	43.04	7.23M
December 05, 2025	44.25	43.77	43.77	44.84	43.73	5.14M
December 04, 2025	43.95	44.01	44.01	44.46	43.52	5.54M
December 03, 2025	42.41	44.1	44.1	44.96	42.32	8.94M
December 02, 2025	41.6	41.45	41.45	42.2	41.3	5.89M
December 01, 2025	41.82	41.65	41.65	42.73	41.45	7.45M
November 28, 2025	42.17	41.74	41.74	42.17	41.48	3.77M
November 26, 2025	39.6	41.57	41.57	42.16	39.6	7.66M
November 25, 2025	38.87	39.2	39.2	39.76	38.49	5.01M
November 24, 2025	37.01	38.72	38.72	38.84	36.63	4.91M

Alcoa Corporation (AA) NYSE