Alcoa Corporation Common Stock (AA)
78.46
+0.82 (1.06%)
NYSE· Last Trade: Jun 1st, 12:14 PM EDT
Historical Prices For Alcoa Corporation Common Stock (AA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 0.01 | 77.72 | 74.91 | 77.64 | 4,502,781 | 77.64 |
| 5/28/2026 | 72.77 | 75.92 | 72.30 | 75.58 | 3,326,156 | 75.58 |
| 5/27/2026 | 71.31 | 73.20 | 70.67 | 73.15 | 3,280,457 | 73.15 |
| 5/26/2026 | 72.50 | 75.57 | 72.36 | 74.57 | 5,126,673 | 74.57 |
| 5/22/2026 | 67.64 | 72.85 | 67.32 | 71.38 | 6,952,381 | 71.38 |
| 5/21/2026 | 64.16 | 66.48 | 64.02 | 66.27 | 3,290,701 | 66.27 |
| 5/20/2026 | 65.05 | 65.74 | 63.62 | 64.14 | 4,023,157 | 64.14 |
| 5/19/2026 | 61.59 | 64.62 | 60.91 | 63.93 | 4,428,879 | 63.93 |
| 5/18/2026 | 63.02 | 63.35 | 61.51 | 62.59 | 3,690,873 | 62.49 |
| 5/15/2026 | 63.78 | 64.03 | 61.77 | 62.53 | 3,980,598 | 62.43 |
| 5/14/2026 | 68.07 | 68.07 | 65.84 | 66.02 | 3,892,359 | 65.91 |
| 5/13/2026 | 68.63 | 69.73 | 67.21 | 68.44 | 6,126,833 | 68.33 |
| 5/12/2026 | 64.21 | 68.01 | 63.25 | 67.62 | 5,096,629 | 67.51 |
| 5/11/2026 | 64.09 | 65.83 | 63.79 | 65.34 | 6,876,230 | 65.24 |
| 5/08/2026 | 63.88 | 63.95 | 62.70 | 63.18 | 2,794,253 | 63.08 |
| 5/07/2026 | 64.88 | 65.05 | 62.53 | 62.64 | 3,680,866 | 62.54 |
| 5/06/2026 | 63.54 | 63.80 | 61.90 | 63.26 | 4,055,616 | 63.16 |
| 5/05/2026 | 63.50 | 64.30 | 62.75 | 63.06 | 2,773,239 | 62.96 |
| 5/04/2026 | 62.57 | 62.96 | 61.07 | 62.46 | 4,657,689 | 62.36 |
| 5/01/2026 | 63.57 | 63.90 | 62.57 | 62.63 | 3,034,608 | 62.53 |
| 4/30/2026 | 63.56 | 64.23 | 62.11 | 63.79 | 2,799,410 | 63.69 |
| 4/29/2026 | 63.84 | 63.85 | 61.76 | 62.46 | 2,761,076 | 62.36 |
| 4/28/2026 | 66.28 | 66.44 | 63.10 | 63.17 | 3,806,053 | 63.07 |
| 4/27/2026 | 66.33 | 67.56 | 65.80 | 67.36 | 3,657,703 | 67.25 |
| 4/24/2026 | 65.65 | 66.49 | 64.67 | 66.01 | 2,426,696 | 65.90 |
| 4/23/2026 | 67.74 | 68.23 | 65.15 | 65.37 | 3,551,098 | 65.27 |
| 4/22/2026 | 68.43 | 69.38 | 66.91 | 68.53 | 4,895,219 | 68.42 |
| 4/21/2026 | 66.66 | 67.16 | 65.47 | 67.15 | 4,397,787 | 67.04 |
| 4/20/2026 | 66.21 | 67.21 | 65.21 | 66.53 | 5,363,837 | 66.42 |
| 4/17/2026 | 65.04 | 67.53 | 63.03 | 65.62 | 10,626,178 | 65.52 |
| 4/16/2026 | 70.87 | 72.42 | 69.76 | 70.41 | 6,277,745 | 70.30 |
| 4/15/2026 | 71.82 | 72.01 | 70.17 | 70.38 | 3,564,995 | 70.27 |
| 4/14/2026 | 73.83 | 73.88 | 71.15 | 71.84 | 3,827,204 | 71.73 |
| 4/13/2026 | 73.00 | 74.47 | 72.49 | 73.31 | 3,290,185 | 73.19 |
| 4/10/2026 | 74.22 | 75.19 | 72.86 | 73.03 | 3,186,785 | 72.91 |
| 4/09/2026 | 73.19 | 75.70 | 72.95 | 73.27 | 6,133,766 | 73.15 |
| 4/08/2026 | 71.50 | 72.30 | 68.17 | 71.76 | 7,137,900 | 71.65 |
| 4/07/2026 | 71.88 | 73.38 | 71.28 | 72.96 | 4,271,283 | 72.84 |
| 4/06/2026 | 71.92 | 72.24 | 68.92 | 71.01 | 4,149,269 | 70.90 |
| 4/02/2026 | 70.78 | 71.98 | 69.75 | 71.53 | 5,840,056 | 71.42 |
| 4/01/2026 | 67.58 | 72.17 | 66.76 | 72.06 | 10,639,287 | 71.94 |
| 3/31/2026 | 64.87 | 67.45 | 64.70 | 66.33 | 8,408,630 | 66.22 |
| 3/30/2026 | 64.00 | 66.00 | 62.13 | 63.22 | 12,996,218 | 63.12 |
| 3/27/2026 | 57.63 | 59.26 | 57.41 | 58.41 | 3,328,695 | 58.32 |
| 3/26/2026 | 57.32 | 59.33 | 57.27 | 57.60 | 2,933,160 | 57.51 |
| 3/25/2026 | 58.39 | 59.17 | 57.43 | 58.70 | 4,044,993 | 58.61 |
| 3/24/2026 | 55.68 | 57.35 | 55.06 | 56.68 | 6,445,990 | 56.59 |
| 3/23/2026 | 57.07 | 58.10 | 55.10 | 56.08 | 6,088,824 | 55.99 |
| 3/20/2026 | 57.94 | 59.79 | 55.69 | 56.45 | 7,744,652 | 56.36 |
| 3/19/2026 | 59.87 | 59.87 | 55.80 | 58.65 | 10,548,578 | 58.56 |
| 3/18/2026 | 64.49 | 65.76 | 63.63 | 64.23 | 4,727,610 | 64.13 |
| 3/17/2026 | 66.80 | 68.16 | 65.31 | 65.42 | 5,459,068 | 65.32 |
| 3/16/2026 | 64.54 | 67.70 | 64.42 | 66.60 | 6,455,561 | 66.49 |
| 3/13/2026 | 67.08 | 68.03 | 62.98 | 63.59 | 5,745,071 | 63.49 |
| 3/12/2026 | 66.50 | 67.50 | 64.34 | 65.93 | 8,046,258 | 65.82 |
| 3/11/2026 | 60.92 | 66.46 | 60.76 | 66.36 | 7,226,650 | 66.25 |
| 3/10/2026 | 61.54 | 62.22 | 60.71 | 61.31 | 3,976,630 | 61.21 |
| 3/09/2026 | 57.84 | 62.18 | 56.63 | 61.16 | 6,899,178 | 60.96 |
| 3/06/2026 | 58.26 | 60.09 | 56.75 | 59.65 | 5,624,677 | 59.46 |
| 3/05/2026 | 61.12 | 63.45 | 58.65 | 60.38 | 7,389,093 | 60.19 |
| 3/04/2026 | 66.46 | 68.40 | 60.99 | 61.55 | 13,961,345 | 61.35 |
| 3/03/2026 | 62.15 | 64.76 | 57.85 | 63.84 | 10,614,227 | 63.63 |
| 3/02/2026 | 63.00 | 65.23 | 62.22 | 64.08 | 6,898,501 | 63.87 |