Alcoa CorporationAANYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $65.72 | $66.95 | $64.44 | $64.57 | 10.87M |
| 1/13/2026 | $64.78 | $66.24 | $64.40 | $65.37 | 6.90M |
| 1/12/2026 | $64.16 | $66.05 | $63.52 | $65.67 | 8.72M |
| 1/9/2026 | $61.16 | $63.79 | $60.65 | $63.67 | 7.03M |
| 1/8/2026 | $59.56 | $61.42 | $58.47 | $61.09 | 12.07M |
| 1/7/2026 | $61.65 | $63.27 | $61.01 | $62.74 | 10.65M |
| 1/6/2026 | $61.73 | $65.01 | $61.73 | $63.56 | 12.39M |
| 1/5/2026 | $58.07 | $61.76 | $57.50 | $61.44 | 9.79M |
| 1/2/2026 | $54.12 | $56.61 | $54.01 | $56.54 | 5.90M |
| 12/31/2025 | $54.39 | $54.58 | $52.64 | $53.14 | 5.68M |
| 12/30/2025 | $54.73 | $54.82 | $53.78 | $54.39 | 3.46M |
| 12/29/2025 | $52.50 | $53.94 | $52.27 | $53.77 | 4.21M |
| 12/26/2025 | $54.42 | $54.43 | $53.74 | $54.25 | 3.15M |
| 12/24/2025 | $54.00 | $54.03 | $53.00 | $53.63 | 1.88M |
| 12/23/2025 | $54.36 | $54.36 | $53.08 | $53.65 | 5.56M |
| 12/22/2025 | $51.99 | $53.99 | $51.75 | $53.72 | 8.58M |
| 12/19/2025 | $48.66 | $51.67 | $48.54 | $51.25 | 9.58M |
| 12/18/2025 | $47.25 | $48.73 | $47.03 | $48.18 | 5.81M |
| 12/17/2025 | $47.20 | $47.83 | $46.66 | $46.84 | 4.56M |
| 12/16/2025 | $46.00 | $46.96 | $45.66 | $46.56 | 4.55M |
| 12/15/2025 | $46.66 | $46.68 | $45.40 | $45.49 | 3.85M |
| 12/12/2025 | $47.10 | $48.12 | $45.82 | $46.14 | 7.53M |
| 12/11/2025 | $44.50 | $47.48 | $44.50 | $47.24 | 8.98M |
| 12/10/2025 | $43.78 | $44.77 | $42.76 | $44.64 | 8.21M |
| 12/9/2025 | $43.65 | $44.54 | $43.34 | $43.47 | 4.86M |
| 12/8/2025 | $43.99 | $44.70 | $43.04 | $44.46 | 7.23M |
| 12/5/2025 | $44.25 | $44.84 | $43.73 | $43.77 | 5.14M |
| 12/4/2025 | $43.95 | $44.46 | $43.52 | $44.01 | 5.54M |
| 12/3/2025 | $42.41 | $44.96 | $42.32 | $44.10 | 8.94M |
| 12/2/2025 | $41.65 | $42.23 | $41.30 | $41.45 | 5.93M |
| 12/1/2025 | $41.82 | $42.73 | $41.45 | $41.65 | 7.45M |
| 11/28/2025 | $42.17 | $42.17 | $41.48 | $41.74 | 3.77M |
| 11/26/2025 | $39.60 | $42.16 | $39.60 | $41.57 | 7.66M |
| 11/25/2025 | $38.87 | $39.76 | $38.49 | $39.20 | 5.01M |
| 11/24/2025 | $37.01 | $38.84 | $36.63 | $38.72 | 4.91M |
| 11/21/2025 | $35.51 | $36.97 | $35.12 | $36.34 | 5.18M |
| 11/20/2025 | $37.41 | $38.28 | $35.55 | $35.83 | 5.69M |
| 11/19/2025 | $36.52 | $37.16 | $36.23 | $36.72 | 4.08M |
| 11/18/2025 | $35.43 | $36.87 | $35.17 | $36.55 | 5.74M |
| 11/17/2025 | $37.02 | $37.04 | $35.36 | $35.78 | 6.77M |
| 11/14/2025 | $36.82 | $38.15 | $36.42 | $37.59 | 4.37M |
| 11/13/2025 | $40.18 | $40.25 | $37.69 | $38.19 | 7.40M |
| 11/12/2025 | $38.17 | $40.38 | $38.15 | $40.03 | 8.54M |
| 11/11/2025 | $38.79 | $38.88 | $37.35 | $37.48 | 4.30M |
| 11/10/2025 | $38.54 | $39.17 | $38.22 | $38.79 | 5.68M |
| 11/7/2025 | $36.06 | $37.58 | $35.54 | $37.32 | 4.69M |
| 11/6/2025 | $36.02 | $37.50 | $35.80 | $36.70 | 8.74M |
| 11/5/2025 | $35.50 | $36.26 | $35.26 | $35.74 | 5.22M |
| 11/4/2025 | $35.90 | $36.67 | $35.22 | $35.26 | 4.89M |
| 11/3/2025 | $36.97 | $37.34 | $36.60 | $37.20 | 5.23M |
| 10/31/2025 | $37.02 | $37.02 | $36.42 | $36.79 | 4.58M |
| 10/30/2025 | $38.00 | $38.00 | $36.30 | $36.76 | 10.18M |
| 10/29/2025 | $39.95 | $40.00 | $38.70 | $38.91 | 6.29M |
| 10/28/2025 | $39.74 | $39.94 | $39.09 | $39.31 | 6.07M |
| 10/27/2025 | $39.74 | $40.81 | $39.34 | $39.90 | 7.21M |
| 10/24/2025 | $38.48 | $39.98 | $37.78 | $39.42 | 10.62M |
| 10/23/2025 | $37.69 | $41.55 | $37.69 | $40.14 | 20.28M |
| 10/22/2025 | $37.38 | $37.53 | $35.45 | $35.65 | 9.57M |
| 10/21/2025 | $37.96 | $38.00 | $36.07 | $37.23 | 8.78M |
| 10/20/2025 | $36.51 | $39.28 | $36.34 | $38.96 | 10.91M |
| 10/17/2025 | $36.58 | $36.76 | $35.64 | $35.97 | 4.40M |