Alcoa Corporation AA
NYSE · United States · Non-Energy Minerals
$42.37+0.31 (+0.74%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $42.06 | +0.14% | $41.57 | $42.07 | $41.01 | 4.92M |
| 2026-09-30 | $42.00 | +0.07% | $42.18 | $43.04 | $41.75 | 3.08M |
| 2026-09-29 | $41.97 | -0.66% | $42.33 | $42.52 | $41.47 | 3.41M |
| 2026-09-28 | $42.25 | -1.40% | $42.01 | $42.71 | $41.75 | 3.03M |
| 2026-09-25 | $42.85 | +0.40% | $42.52 | $43.18 | $42.25 | 3.40M |
| 2026-09-24 | $42.68 | -3.04% | $43.49 | $43.49 | $42.28 | 4.58M |
| 2026-09-23 | $44.02 | -1.54% | $44.11 | $44.86 | $43.97 | 3.28M |
| 2026-09-22 | $44.71 | +0.16% | $44.76 | $46.13 | $43.87 | 4.33M |
| 2026-09-21 | $44.64 | +0.47% | $44.36 | $44.90 | $44.28 | 3.10M |
| 2026-09-18 | $44.43 | -5.41% | $46.96 | $47.13 | $43.98 | 10.86M |
| 2026-09-17 | $46.97 | +1.53% | $47.25 | $47.49 | $46.85 | 2.56M |
| 2026-09-16 | $46.26 | -0.56% | $47.09 | $47.47 | $45.82 | 3.58M |
| 2026-09-15 | $46.52 | -0.92% | $47.18 | $47.48 | $46.12 | 3.65M |
| 2026-09-14 | $46.95 | -2.71% | $47.25 | $47.58 | $46.56 | 3.83M |
| 2026-09-11 | $48.26 | -0.08% | $48.73 | $49.05 | $47.60 | 3.10M |
| 2026-09-10 | $48.30 | -4.79% | $49.08 | $50.24 | $48.18 | 3.86M |
| 2026-09-09 | $50.73 | -1.95% | $53.00 | $53.17 | $50.43 | 2.74M |
| 2026-09-08 | $51.74 | +3.54% | $51.36 | $52.78 | $51.36 | 3.50M |
| 2026-09-04 | $49.97 | -2.12% | $50.32 | $50.72 | $49.86 | 2.82M |
| 2026-09-03 | $51.05 | 0.00% | $52.32 | $52.58 | $50.65 | 2.55M |
| 2026-09-02 | $51.05 | +0.29% | $50.78 | $51.56 | $50.45 | 3.28M |
| 2026-09-01 | $50.90 | +1.90% | $49.08 | $52.03 | $49.07 | 4.68M |
| 2026-08-31 | $49.95 | -0.74% | $50.50 | $51.08 | $49.62 | 3.31M |
| 2026-08-28 | $50.32 | -1.70% | $51.23 | $51.70 | $49.68 | 2.42M |
| 2026-08-27 | $51.19 | +2.96% | $49.49 | $51.53 | $49.38 | 3.76M |
| 2026-08-26 | $49.72 | -3.04% | $50.60 | $51.02 | $49.35 | 3.11M |
| 2026-08-25 | $51.28 | +3.83% | $49.33 | $51.34 | $49.24 | 3.65M |
| 2026-08-24 | $49.39 | -4.74% | $51.50 | $52.10 | $48.74 | 5.91M |
| 2026-08-21 | $51.85 | +2.57% | $52.00 | $53.34 | $51.63 | 4.73M |
| 2026-08-20 | $50.55 | -1.92% | $50.19 | $51.04 | $48.84 | 5.49M |
| 2026-08-19 | $51.54 | +3.04% | $51.20 | $51.57 | $48.98 | 7.08M |
| 2026-08-18 | $50.02 | -3.27% | $50.79 | $51.00 | $48.88 | 3.29M |
| 2026-08-17 | $51.71 | +3.46% | $50.20 | $51.84 | $49.91 | 4.00M |
| 2026-08-14 | $49.98 | +0.79% | $49.76 | $50.69 | $49.43 | 2.92M |
| 2026-08-13 | $49.59 | -3.18% | $50.20 | $51.31 | $49.51 | 7.34M |
| 2026-08-12 | $51.22 | -5.29% | $54.40 | $55.05 | $51.06 | 8.59M |
| 2026-08-11 | $54.08 | +4.75% | $53.50 | $54.90 | $52.89 | 9.01M |
| 2026-08-10 | $51.63 | +2.91% | $50.69 | $51.76 | $50.63 | 5.21M |
| 2026-08-07 | $50.17 | +5.67% | $48.75 | $50.24 | $48.70 | 5.99M |
| 2026-08-06 | $47.48 | -0.44% | $47.24 | $48.40 | $46.83 | 4.39M |
| 2026-08-05 | $47.69 | +1.84% | $47.83 | $48.45 | $47.39 | 4.91M |
| 2026-08-04 | $46.83 | +4.44% | $45.92 | $47.03 | $45.92 | 4.53M |
| 2026-08-03 | $44.84 | -0.93% | $43.99 | $44.93 | $43.81 | 3.60M |
| 2026-07-31 | $45.26 | +0.64% | $45.16 | $45.63 | $44.64 | 5.33M |
| 2026-07-30 | $44.97 | +4.87% | $43.85 | $45.03 | $43.76 | 3.59M |
| 2026-07-29 | $42.88 | -3.34% | $44.85 | $44.90 | $42.48 | 5.47M |
| 2026-07-28 | $44.36 | +0.64% | $43.59 | $44.62 | $43.59 | 5.51M |
| 2026-07-27 | $44.08 | -0.36% | $44.24 | $44.66 | $43.50 | 4.42M |
| 2026-07-24 | $44.24 | -2.28% | $45.00 | $45.19 | $44.16 | 2.63M |
| 2026-07-23 | $45.27 | -1.95% | $45.86 | $46.49 | $44.72 | 3.73M |
| 2026-07-22 | $46.17 | +4.10% | $44.95 | $47.03 | $44.77 | 5.37M |
| 2026-07-21 | $44.35 | +2.00% | $44.39 | $44.73 | $43.41 | 6.85M |
| 2026-07-20 | $43.48 | -1.14% | $44.37 | $45.35 | $42.74 | 7.54M |
| 2026-07-17 | $43.98 | -6.13% | $46.53 | $46.85 | $43.75 | 11.68M |
| 2026-07-16 | $46.85 | -3.56% | $47.50 | $47.90 | $46.39 | 6.53M |
| 2026-07-15 | $48.58 | -0.98% | $49.22 | $49.58 | $47.24 | 4.41M |
| 2026-07-14 | $49.06 | +0.70% | $50.19 | $50.87 | $48.46 | 4.24M |
| 2026-07-13 | $48.72 | +0.08% | $48.29 | $49.95 | $48.05 | 4.04M |
| 2026-07-10 | $48.68 | -0.08% | $48.70 | $49.40 | $48.22 | 4.99M |
| 2026-07-09 | $48.72 | +0.43% | $48.35 | $49.18 | $47.62 | 5.04M |
| 2026-07-08 | $48.51 | -1.02% | $47.90 | $49.69 | $47.14 | 7.15M |
| 2026-07-07 | $49.01 | -1.72% | $49.20 | $49.52 | $47.65 | 5.58M |
| 2026-07-06 | $49.87 | +2.44% | $48.84 | $51.03 | $48.73 | 7.30M |
| 2026-07-02 | $48.68 | +2.53% | $48.67 | $50.73 | $48.02 | 9.90M |
| 2026-07-01 | $47.48 | -8.94% | $48.85 | $48.96 | $46.01 | 17.03M |
| 2026-06-30 | $52.14 | -2.49% | $54.24 | $54.59 | $52.01 | 5.90M |
| 2026-06-29 | $53.47 | -1.16% | $53.93 | $55.23 | $52.50 | 6.45M |
| 2026-06-26 | $54.10 | +1.92% | $52.20 | $54.67 | $52.20 | 6.86M |
| 2026-06-25 | $53.08 | +1.49% | $52.91 | $53.38 | $51.22 | 5.66M |
| 2026-06-24 | $52.30 | -5.05% | $53.73 | $53.98 | $51.82 | 6.86M |
| 2026-06-23 | $55.08 | -5.60% | $55.72 | $55.87 | $54.46 | 6.57M |
| 2026-06-22 | $58.35 | -1.72% | $58.69 | $58.92 | $57.34 | 6.49M |
| 2026-06-18 | $59.37 | -3.82% | $61.20 | $61.78 | $58.99 | 6.95M |
| 2026-06-17 | $61.73 | -1.81% | $62.66 | $64.26 | $61.12 | 5.16M |
| 2026-06-16 | $62.87 | -2.01% | $63.51 | $63.60 | $62.05 | 5.11M |
| 2026-06-15 | $64.16 | -6.70% | $66.29 | $66.29 | $61.51 | 12.47M |
| 2026-06-12 | $68.77 | -0.30% | $69.67 | $70.13 | $67.89 | 3.93M |
| 2026-06-11 | $68.98 | +5.23% | $66.33 | $69.24 | $65.78 | 4.64M |
| 2026-06-10 | $65.55 | -9.47% | $70.23 | $71.67 | $65.46 | 6.54M |
| 2026-06-09 | $72.41 | -1.40% | $74.54 | $74.54 | $69.32 | 4.39M |
| 2026-06-08 | $73.44 | +2.16% | $74.98 | $75.31 | $73.25 | 3.42M |
| 2026-06-05 | $71.89 | -7.86% | $76.61 | $76.61 | $71.36 | 5.74M |
| 2026-06-04 | $78.02 | -3.51% | $79.14 | $80.74 | $77.73 | 4.77M |
| 2026-06-03 | $80.86 | -3.50% | $82.46 | $82.89 | $80.46 | 4.24M |
| 2026-06-02 | $83.79 | +7.75% | $78.70 | $84.38 | $78.38 | 6.75M |
| 2026-06-01 | $77.76 | +0.15% | $77.76 | $79.61 | $76.21 | 3.70M |
| 2026-05-29 | $77.64 | +2.73% | $75.81 | $77.72 | $74.91 | 4.50M |
| 2026-05-28 | $75.58 | +3.32% | $72.77 | $75.92 | $72.30 | 3.32M |
| 2026-05-27 | $73.15 | -1.90% | $71.31 | $73.20 | $70.67 | 3.28M |
| 2026-05-26 | $74.57 | +4.47% | $72.50 | $75.57 | $72.36 | 5.12M |