The highest closing price for Alcoa (AA) last month was $83.79, on June 2. It was down 33% for the month. The latest price is $44.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2026 | $54.24 | $54.59 | $52.01 | $52.14 | 5,899,700 |
June 29 2026 | $53.93 | $55.23 | $52.50 | $53.47 | 6,445,600 |
June 26 2026 | $52.20 | $54.67 | $52.20 | $54.10 | 6,859,300 |
June 25 2026 | $52.91 | $53.38 | $51.22 | $53.08 | 5,659,700 |
June 24 2026 | $53.73 | $53.98 | $51.82 | $52.30 | 6,860,600 |
June 23 2026 | $55.72 | $55.87 | $54.46 | $55.08 | 6,572,600 |
June 22 2026 | $58.69 | $58.92 | $57.34 | $58.35 | 6,492,000 |
June 18 2026 | $61.20 | $61.78 | $58.99 | $59.37 | 6,952,700 |
June 17 2026 | $62.66 | $64.26 | $61.12 | $61.73 | 5,159,900 |
June 16 2026 | $63.51 | $63.60 | $62.05 | $62.87 | 5,111,400 |
June 15 2026 | $66.29 | $66.29 | $61.51 | $64.16 | 12,468,700 |
June 12 2026 | $69.67 | $70.13 | $67.89 | $68.77 | 3,934,700 |
June 11 2026 | $66.33 | $69.24 | $65.78 | $68.98 | 4,640,600 |
June 10 2026 | $70.23 | $71.67 | $65.46 | $65.55 | 6,535,700 |
June 09 2026 | $74.54 | $74.54 | $69.32 | $72.41 | 4,386,539 |
June 08 2026 | $74.98 | $75.31 | $73.25 | $73.44 | 3,423,752 |
June 05 2026 | $76.61 | $76.61 | $71.36 | $71.89 | 5,738,700 |
June 04 2026 | $79.14 | $80.74 | $77.73 | $78.02 | 4,768,700 |
June 03 2026 | $82.46 | $82.89 | $80.46 | $80.86 | 4,240,600 |
June 02 2026 | $78.70 | $84.38 | $78.38 | $83.79 | 6,754,300 |
June 01 2026 | $77.77 | $79.61 | $76.21 | $77.76 | 3,697,900 |
Daily pricing data for Alcoa dates back to 1/2/1962, and may be incomplete.