| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 2026 | $77.77 | $84.38 | $71.36 | $71.89 | 25,196,200 |
May 2026 | $63.47 | $77.72 | $60.91 | $77.64 | 85,605,000 |
April 2026 | $67.47 | $75.58 | $61.66 | $63.69 | 102,691,800 |
March 2026 | $62.80 | $68.18 | $54.97 | $66.22 | 155,692,000 |
February 2026 | $56.62 | $66.01 | $54.86 | $61.88 | 134,070,400 |
January 2026 | $53.95 | $66.73 | $53.84 | $56.63 | 183,982,600 |
December 2025 | $41.69 | $54.64 | $41.17 | $52.97 | 130,696,500 |
November 2025 | $36.75 | $42.03 | $35.01 | $41.61 | 107,866,400 |
October 2025 | $32.81 | $41.30 | $32.66 | $36.57 | 185,652,600 |
September 2025 | $30.92 | $34.05 | $30.03 | $32.70 | 136,911,800 |
August 2025 | $28.93 | $32.28 | $27.85 | $32.00 | 105,349,200 |
July 2025 | $29.43 | $32.03 | $27.86 | $29.69 | 141,121,300 |
June 2025 | $25.91 | $30.02 | $25.59 | $29.24 | 123,649,300 |
May 2025 | $24.54 | $29.48 | $23.84 | $26.52 | 130,955,900 |
April 2025 | $29.92 | $30.70 | $21.26 | $24.22 | 168,285,900 |
March 2025 | $33.95 | $35.32 | $28.44 | $30.11 | 104,564,600 |
February 2025 | $33.64 | $37.97 | $32.04 | $32.72 | 87,837,600 |
January 2025 | $37.56 | $39.98 | $33.50 | $34.76 | 109,548,800 |
December 2024 | $45.88 | $46.04 | $35.71 | $37.18 | 84,731,800 |
November 2024 | $40.00 | $47.01 | $39.48 | $45.70 | 94,044,700 |
October 2024 | $38.70 | $42.17 | $36.20 | $39.46 | 107,372,500 |
September 2024 | $30.56 | $39.57 | $27.26 | $37.88 | 120,570,500 |
August 2024 | $32.24 | $34.54 | $26.54 | $31.52 | 148,079,300 |
July 2024 | $39.39 | $42.18 | $30.49 | $32.33 | 127,631,700 |
June 2024 | $43.70 | $44.00 | $36.00 | $38.93 | 82,381,700 |
Daily pricing data for Alcoa dates back to 1/2/1962, and may be incomplete.