| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2026 | $53.84 | $84.22 | $42.40 | $49.59 | 976,538,521 |
2025 | $37.49 | $54.54 | $21.22 | $52.87 | 1,532,439,900 |
2024 | $32.55 | $46.92 | $24.13 | $37.11 | 1,422,697,000 |
2023 | $43.91 | $55.27 | $22.30 | $33.01 | 1,351,187,100 |
2022 | $57.37 | $93.52 | $32.11 | $43.62 | 1,754,433,700 |
2021 | $22.44 | $58.65 | $16.44 | $56.74 | 1,909,765,700 |
2020 | $20.77 | $22.97 | $4.90 | $21.90 | 1,822,295,300 |
2019 | $24.66 | $29.89 | $15.64 | $20.44 | 926,024,600 |
2018 | $51.37 | $59.25 | $23.77 | $25.26 | 997,044,800 |
2017 | $27.18 | $51.89 | $26.77 | $51.19 | 1,037,793,400 |
2016 | $21.44 | $30.74 | $13.82 | $26.68 | 2,463,213,144 |
2015 | $35.37 | $38.18 | $17.59 | $22.22 | 2,683,575,532 |
2014 | $23.27 | $39.56 | $21.70 | $35.19 | 2,146,845,195 |
2013 | $19.36 | $23.80 | $16.74 | $23.49 | 2,149,599,791 |
2012 | $19.23 | $23.56 | $17.25 | $18.92 | 2,217,433,575 |
2011 | $33.74 | $39.46 | $18.12 | $18.61 | 3,037,897,256 |
2010 | $34.80 | $37.18 | $20.82 | $32.82 | 3,265,533,875 |
2009 | $23.31 | $34.88 | $10.42 | $34.06 | 3,767,543,863 |
2008 | $72.67 | $90.14 | $13.95 | $23.11 | 1,866,896,254 |
2007 | $58.77 | $96.35 | $54.93 | $72.85 | 1,339,265,119 |
2006 | $56.47 | $71.18 | $51.09 | $58.69 | 697,008,983 |
2005 | $59.39 | $60.61 | $42.26 | $56.43 | 545,304,080 |
2004 | $69.65 | $72.29 | $52.74 | $58.66 | 546,578,236 |
2003 | $41.18 | $71.34 | $33.25 | $69.65 | 414,585,267 |
2002 | $62.86 | $69.91 | $31.31 | $40.74 | 409,038,871 |
Daily pricing data for Alcoa dates back to 1/2/1962, and may be incomplete.