Alcoa Corporation
50.73USD
-1.0100 (-1.95%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 51.74 | 3,498,100 |
| Fr 09/04/26 | 49.97 | 2,822,000 |
| Th 09/03/26 | 51.05 | 2,552,900 |
| We 09/02/26 | 51.05 | 3,277,200 |
| Tu 09/01/26 | 50.90 | 4,197,511 |
| Mo 08/31/26 | 49.95 | 3,303,773 |
| Fr 08/28/26 | 50.32 | 2,413,011 |
| Th 08/27/26 | 51.19 | 3,760,854 |
| We 08/26/26 | 49.72 | 3,103,996 |
| Tu 08/25/26 | 51.28 | 3,644,512 |
| Mo 08/24/26 | 49.39 | 5,890,979 |
| Fr 08/21/26 | 51.85 | 4,730,400 |
| Th 08/20/26 | 50.55 | 5,489,500 |
| We 08/19/26 | 51.54 | 7,083,300 |
| Tu 08/18/26 | 50.02 | 3,287,200 |
| Mo 08/17/26 | 51.71 | 3,999,500 |
| Fr 08/14/26 | 49.98 | 2,924,300 |
| Th 08/13/26 | 49.59 | 7,336,100 |
| We 08/12/26 | 51.22 | 8,590,000 |
| Tu 08/11/26 | 54.08 | 9,013,400 |
| Mo 08/10/26 | 51.63 | 5,214,600 |
| Fr 08/07/26 | 50.17 | 5,991,600 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 47.48 | 4,389,900 |
| We 08/05/26 | 47.69 | 4,907,600 |
| Tu 08/04/26 | 46.83 | 4,525,300 |
| Mo 08/03/26 | 44.84 | 3,603,800 |
| Fr 07/31/26 | 45.26 | 5,334,400 |
| Th 07/30/26 | 44.97 | 3,585,700 |
| We 07/29/26 | 42.88 | 5,474,400 |
| Tu 07/28/26 | 44.36 | 5,506,000 |
| Mo 07/27/26 | 44.08 | 4,418,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 49.01 | 5,582,600 |
| Mo 07/06/26 | 49.87 | 7,297,700 |
| Th 07/02/26 | 48.68 | 9,898,200 |
| We 07/01/26 | 47.48 | 17,032,100 |
| Tu 06/30/26 | 52.14 | 5,899,700 |
| Mo 06/29/26 | 53.47 | 6,445,600 |
| Fr 06/26/26 | 54.10 | 6,859,300 |
| Th 06/25/26 | 53.08 | 5,659,700 |
| We 06/24/26 | 52.30 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 80.86 | 4,240,600 |
| Tu 06/02/26 | 83.79 | 6,754,300 |
| Mo 06/01/26 | 77.76 | 3,697,900 |
| Fr 05/29/26 | 77.64 | 4,500,600 |
| Th 05/28/26 | 75.58 | 3,323,900 |
| We 05/27/26 | 73.15 | 3,278,800 |
| Tu 05/26/26 | 74.57 | 5,124,400 |
| Fr 05/22/26 | 71.38 | 6,952,400 |
| Th 05/21/26 | 66.27 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 62.63 | 3,034,600 |
| Th 04/30/26 | 63.79 | 2,799,800 |
| We 04/29/26 | 62.46 | 2,762,200 |
| Tu 04/28/26 | 63.17 | 3,806,700 |
| Mo 04/27/26 | 67.36 | 3,658,000 |
| Fr 04/24/26 | 66.01 | 2,426,700 |
| Th 04/23/26 | 65.37 | 3,553,000 |
| We 04/22/26 | 68.53 | 4,898,000 |
| Tu 04/21/26 | 67.15 | 4,403,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 66.33 | 8,416,700 |
| Mo 03/30/26 | 63.22 | 13,009,100 |
| Fr 03/27/26 | 58.41 | 3,328,700 |
| Th 03/26/26 | 57.60 | 2,933,900 |
| We 03/25/26 | 58.70 | 4,045,800 |
| Tu 03/24/26 | 56.68 | 6,450,500 |
| Mo 03/23/26 | 56.08 | 6,089,700 |
| Fr 03/20/26 | 56.45 | 7,744,600 |
| Th 03/19/26 | 58.65 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 62.08 | 3,991,700 |
| Th 02/26/26 | 63.47 | 5,249,400 |
| We 02/25/26 | 64.90 | 10,152,500 |
| Tu 02/24/26 | 61.41 | 5,011,300 |
| Mo 02/23/26 | 59.81 | 3,887,900 |
| Fr 02/20/26 | 60.49 | 6,818,400 |
| Th 02/19/26 | 59.69 | 4,916,500 |
| We 02/18/26 | 60.21 | 4,962,000 |
| Tu 02/17/26 | 57.47 | 8,265,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 59.66 | 7,189,700 |
| Mo 01/26/26 | 58.55 | 10,177,700 |
| Fr 01/23/26 | 62.21 | 11,525,900 |
| Th 01/22/26 | 63.14 | 8,993,400 |
| We 01/21/26 | 63.87 | 6,502,800 |
| Tu 01/20/26 | 62.12 | 8,466,800 |
| Fr 01/16/26 | 60.07 | 12,282,500 |
| Th 01/15/26 | 63.81 | 11,655,500 |
| We 01/14/26 | 64.57 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 53.65 | 5,557,800 |
| Mo 12/22/25 | 53.72 | 8,577,200 |
| Fr 12/19/25 | 51.25 | 9,579,700 |
| Th 12/18/25 | 48.18 | 5,808,000 |
| We 12/17/25 | 46.84 | 4,564,100 |
| Tu 12/16/25 | 46.56 | 4,553,000 |
| Mo 12/15/25 | 45.49 | 3,853,800 |
| Fr 12/12/25 | 46.14 | 7,533,600 |
| Th 12/11/25 | 47.24 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 35.83 | 5,687,500 |
| We 11/19/25 | 36.72 | 4,079,300 |
| Tu 11/18/25 | 36.55 | 5,739,900 |
| Mo 11/17/25 | 35.78 | 6,772,200 |
| Fr 11/14/25 | 37.59 | 4,371,700 |
| Th 11/13/25 | 38.19 | 7,396,100 |
| We 11/12/25 | 40.03 | 8,544,700 |
| Tu 11/11/25 | 37.48 | 4,301,500 |
| Mo 11/10/25 | 38.79 | 5,676,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 37.23 | 8,781,500 |
| Mo 10/20/25 | 38.96 | 10,907,900 |
| Fr 10/17/25 | 35.97 | 4,397,900 |
| Th 10/16/25 | 37.13 | 5,978,000 |
| We 10/15/25 | 36.46 | 5,311,000 |
| Tu 10/14/25 | 35.75 | 5,867,100 |
| Mo 10/13/25 | 36.25 | 6,299,500 |
| Fr 10/10/25 | 35.02 | 7,317,600 |
| Th 10/09/25 | 37.00 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 32.46 | 6,383,100 |
| Th 09/18/25 | 32.72 | 4,318,800 |
| We 09/17/25 | 32.86 | 6,699,200 |
| Tu 09/16/25 | 33.48 | 5,921,600 |
| Mo 09/15/25 | 33.60 | 5,656,800 |
| Fr 09/12/25 | 33.24 | 8,313,400 |
| Th 09/11/25 | 32.29 | 6,107,200 |
| We 09/10/25 | 30.93 | 6,482,500 |
| Tu 09/09/25 | 31.27 | 6,652,800 |
| Fr 07/24/26 | 44.24 | 2,625,100 |
| Th 07/23/26 | 45.27 | 3,733,800 |
| We 07/22/26 | 46.17 | 5,374,100 |
| Tu 07/21/26 | 44.35 | 6,846,100 |
| Mo 07/20/26 | 43.48 | 7,535,700 |
| Fr 07/17/26 | 43.98 | 11,679,400 |
| Th 07/16/26 | 46.85 | 6,531,000 |
| We 07/15/26 | 48.58 | 4,409,000 |
| Tu 07/14/26 | 49.06 | 4,239,800 |
| Mo 07/13/26 | 48.72 | 4,041,600 |
| Fr 07/10/26 | 48.68 | 4,988,700 |
| Th 07/09/26 | 48.72 | 5,044,300 |
| We 07/08/26 | 48.51 | 7,154,700 |
| 6,860,600 |
| Tu 06/23/26 | 55.08 | 6,572,600 |
| Mo 06/22/26 | 58.35 | 6,492,000 |
| Th 06/18/26 | 59.37 | 6,952,700 |
| We 06/17/26 | 61.73 | 5,159,900 |
| Tu 06/16/26 | 62.87 | 5,111,400 |
| Mo 06/15/26 | 64.16 | 12,468,700 |
| Fr 06/12/26 | 68.77 | 3,934,700 |
| Th 06/11/26 | 68.98 | 4,640,600 |
| We 06/10/26 | 65.55 | 6,535,700 |
| Tu 06/09/26 | 72.41 | 4,386,500 |
| Mo 06/08/26 | 73.44 | 3,423,800 |
| Fr 06/05/26 | 71.89 | 5,738,700 |
| Th 06/04/26 | 78.02 | 4,768,700 |
| 3,294,500 |
| We 05/20/26 | 64.14 | 4,023,700 |
| Tu 05/19/26 | 63.93 | 4,432,100 |
| Mo 05/18/26 | 62.59 | 3,691,500 |
| Fr 05/15/26 | 62.53 | 3,980,600 |
| Th 05/14/26 | 66.02 | 3,893,800 |
| We 05/13/26 | 68.44 | 6,127,300 |
| Tu 05/12/26 | 67.62 | 5,100,900 |
| Mo 05/11/26 | 65.34 | 6,877,600 |
| Fr 05/08/26 | 63.18 | 2,794,300 |
| Th 05/07/26 | 62.64 | 3,682,300 |
| We 05/06/26 | 63.26 | 4,059,600 |
| Tu 05/05/26 | 63.06 | 2,774,200 |
| Mo 05/04/26 | 62.46 | 4,657,900 |
| Mo 04/20/26 | 66.53 | 5,366,700 |
| Fr 04/17/26 | 65.62 | 10,626,200 |
| Th 04/16/26 | 70.41 | 6,297,800 |
| We 04/15/26 | 70.38 | 3,567,700 |
| Tu 04/14/26 | 71.84 | 3,829,600 |
| Mo 04/13/26 | 73.31 | 3,293,600 |
| Fr 04/10/26 | 73.03 | 3,186,800 |
| Th 04/09/26 | 73.27 | 6,138,300 |
| We 04/08/26 | 71.76 | 7,139,200 |
| Tu 04/07/26 | 72.96 | 4,296,100 |
| Mo 04/06/26 | 71.01 | 4,149,900 |
| Th 04/02/26 | 71.53 | 5,840,100 |
| We 04/01/26 | 72.06 | 10,652,000 |
| 10,553,500 |
| We 03/18/26 | 64.23 | 4,742,000 |
| Tu 03/17/26 | 65.42 | 5,460,600 |
| Mo 03/16/26 | 66.60 | 6,462,400 |
| Fr 03/13/26 | 63.59 | 5,745,100 |
| Th 03/12/26 | 65.93 | 8,049,900 |
| We 03/11/26 | 66.36 | 7,241,500 |
| Tu 03/10/26 | 61.31 | 3,977,400 |
| Mo 03/09/26 | 61.16 | 6,902,300 |
| Fr 03/06/26 | 59.65 | 5,624,700 |
| Th 03/05/26 | 60.38 | 7,386,800 |
| We 03/04/26 | 61.55 | 13,991,900 |
| Tu 03/03/26 | 63.84 | 10,630,200 |
| Mo 03/02/26 | 64.08 | 6,904,700 |
| Fr 02/13/26 | 59.95 | 8,968,800 |
| Th 02/12/26 | 60.51 | 8,451,400 |
| We 02/11/26 | 63.15 | 7,494,000 |
| Tu 02/10/26 | 61.76 | 6,640,600 |
| Mo 02/09/26 | 62.36 | 6,878,800 |
| Fr 02/06/26 | 59.16 | 5,781,200 |
| Th 02/05/26 | 56.38 | 7,568,200 |
| We 02/04/26 | 58.16 | 10,794,300 |
| Tu 02/03/26 | 61.35 | 8,386,000 |
| Mo 02/02/26 | 58.21 | 9,852,300 |
| Fr 01/30/26 | 56.81 | 9,187,600 |
| Th 01/29/26 | 60.64 | 8,028,900 |
| We 01/28/26 | 60.01 | 5,663,900 |
| 10,871,600 |
| Tu 01/13/26 | 65.37 | 6,903,900 |
| Mo 01/12/26 | 65.67 | 8,723,000 |
| Fr 01/09/26 | 63.67 | 7,025,300 |
| Th 01/08/26 | 61.09 | 12,068,600 |
| We 01/07/26 | 62.74 | 10,645,900 |
| Tu 01/06/26 | 63.56 | 12,386,000 |
| Mo 01/05/26 | 61.44 | 9,786,100 |
| Fr 01/02/26 | 56.54 | 5,897,500 |
| We 12/31/25 | 53.14 | 5,678,900 |
| Tu 12/30/25 | 54.38 | 3,457,300 |
| Mo 12/29/25 | 53.77 | 4,211,000 |
| Fr 12/26/25 | 54.25 | 3,152,800 |
| We 12/24/25 | 53.63 | 1,884,200 |
| 8,980,500 |
| We 12/10/25 | 44.64 | 8,209,400 |
| Tu 12/09/25 | 43.47 | 4,859,800 |
| Mo 12/08/25 | 44.46 | 7,234,700 |
| Fr 12/05/25 | 43.77 | 5,135,400 |
| Th 12/04/25 | 44.01 | 5,540,500 |
| We 12/03/25 | 44.10 | 8,937,500 |
| Tu 12/02/25 | 41.45 | 5,932,400 |
| Mo 12/01/25 | 41.65 | 7,454,900 |
| Fr 11/28/25 | 41.74 | 3,769,000 |
| We 11/26/25 | 41.57 | 7,662,000 |
| Tu 11/25/25 | 39.20 | 5,008,800 |
| Mo 11/24/25 | 38.72 | 4,911,600 |
| Fr 11/21/25 | 36.34 | 5,183,000 |
| Fr 11/07/25 | 37.32 | 4,693,800 |
| Th 11/06/25 | 36.70 | 8,742,000 |
| We 11/05/25 | 35.74 | 5,215,100 |
| Tu 11/04/25 | 35.26 | 4,886,100 |
| Mo 11/03/25 | 37.20 | 5,225,600 |
| Fr 10/31/25 | 36.79 | 4,578,300 |
| Th 10/30/25 | 36.76 | 10,180,200 |
| We 10/29/25 | 38.91 | 6,292,800 |
| Tu 10/28/25 | 39.31 | 6,073,400 |
| Mo 10/27/25 | 39.90 | 7,207,000 |
| Fr 10/24/25 | 39.42 | 10,623,400 |
| Th 10/23/25 | 40.14 | 20,278,200 |
| We 10/22/25 | 35.65 | 9,566,800 |
| 9,033,000 |
| We 10/08/25 | 37.06 | 10,564,600 |
| Tu 10/07/25 | 35.53 | 11,291,400 |
| Mo 10/06/25 | 33.79 | 5,365,900 |
| Fr 10/03/25 | 34.50 | 5,786,900 |
| Th 10/02/25 | 34.83 | 8,145,900 |
| We 10/01/25 | 33.85 | 5,804,300 |
| Tu 09/30/25 | 32.89 | 8,584,200 |
| Mo 09/29/25 | 33.85 | 7,467,900 |
| Fr 09/26/25 | 32.71 | 6,488,900 |
| Th 09/25/25 | 31.45 | 5,327,500 |
| We 09/24/25 | 31.23 | 7,167,700 |
| Tu 09/23/25 | 31.53 | 7,983,300 |
| Mo 09/22/25 | 32.63 | 4,758,300 |
| Mo 09/08/25 | 32.04 | 6,672,000 |