NYSE : AA
Alcoa Corporation — Price history
Materials · Aluminum · United States
Last price 39.89 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 10.53B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Alcoa Corporation (AA) closed at 39.19 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 39.03 | 39.77 | 38.6 | 39.19 | 3,568,024 | -1.75% |
| 2026-10-29 | 39.76 | 40.41 | 39.43 | 39.89 | 4,271,001 | -0.80% |
| 2026-10-28 | 39.9 | 40.21 | 38.935 | 40.21 | 6,203,612 | +0.70% |
| 2026-10-27 | 39.09 | 40.02 | 39.08 | 39.93 | 4,774,826 | +3.45% |
| 2026-10-26 | 38.28 | 38.71 | 37.705 | 38.7 | 4,211,685 | +2.08% |
| 2026-10-23 | 38.28 | 38.745 | 37.9 | 37.91 | 3,775,221 | -2.04% |
| 2026-10-22 | 38.75 | 39.28 | 38.35 | 38.7 | 5,557,371 | -4.98% |
| 2026-10-21 | 40.7 | 41.025 | 40.33 | 40.73 | 3,087,248 | -0.15% |
| 2026-10-20 | 40.72 | 41.36 | 40.03 | 40.79 | 5,743,982 | -2.11% |
| 2026-10-19 | 41.79 | 42.13 | 40.88 | 41.67 | 6,590,573 | +0.53% |
| 2026-10-16 | 41.65 | 44.348 | 41.08 | 41.45 | 13,842,851 | +2.55% |
| 2026-10-15 | 39.77 | 40.68 | 38.85 | 40.42 | 8,156,328 | +0.85% |
| 2026-10-14 | 40.91 | 41.26 | 39.49 | 40.08 | 5,700,073 | -3.40% |
| 2026-10-13 | 41.43 | 41.78 | 40.735 | 41.49 | 4,698,076 | -0.43% |
| 2026-10-12 | 41.68 | 42.05 | 41.41 | 41.67 | 5,183,038 | -1.26% |
| 2026-10-09 | 43.09 | 43.28 | 41.975 | 42.2 | 4,163,181 | -1.47% |
| 2026-10-08 | 42.01 | 42.98 | 41.835 | 42.83 | 4,268,885 | +0.82% |
| 2026-10-07 | 41.99 | 42.625 | 41.625 | 42.48 | 3,665,286 | -1.60% |
| 2026-10-06 | 43.94 | 44.21 | 42.97 | 43.17 | 2,910,451 | -0.74% |
| 2026-10-05 | 42.27 | 44.1 | 41.96 | 43.49 | 5,100,327 | +3.67% |
| 2026-10-02 | 42.15 | 42.62 | 41.716 | 41.95 | 3,690,896 | -0.26% |
| 2026-10-01 | 41.57 | 42.07 | 41.01 | 42.06 | 4,919,097 | +0.14% |
| 2026-09-30 | 42.18 | 43.04 | 41.75 | 42 | 3,076,710 | +0.07% |
| 2026-09-29 | 42.33 | 42.52 | 41.47 | 41.97 | 3,414,231 | -0.66% |
| 2026-09-28 | 42.01 | 42.71 | 41.75 | 42.25 | 3,034,236 | -1.40% |
| 2026-09-25 | 42.52 | 43.18 | 42.25 | 42.85 | 3,401,412 | +0.40% |
| 2026-09-24 | 43.49 | 43.49 | 42.28 | 42.68 | 4,592,241 | -3.04% |
| 2026-09-23 | 44.11 | 44.86 | 43.965 | 44.02 | 3,282,011 | -1.54% |
| 2026-09-22 | 44.76 | 46.13 | 43.865 | 44.71 | 4,333,963 | +0.16% |
| 2026-09-21 | 44.36 | 44.9 | 44.28 | 44.64 | 3,096,872 | +0.47% |
| 2026-09-18 | 46.955 | 47.133 | 43.98 | 44.43 | 10,869,909 | -5.41% |
| 2026-09-17 | 47.25 | 47.49 | 46.85 | 46.97 | 2,560,387 | +1.53% |
| 2026-09-16 | 47.09 | 47.47 | 45.82 | 46.26 | 3,584,433 | -0.56% |
| 2026-09-15 | 47.18 | 47.48 | 46.12 | 46.52 | 3,646,554 | -0.92% |
| 2026-09-14 | 47.25 | 47.58 | 46.555 | 46.95 | 3,833,060 | -2.71% |
| 2026-09-11 | 48.73 | 49.054 | 47.6 | 48.26 | 3,102,067 | -0.08% |
| 2026-09-10 | 49.08 | 50.24 | 48.18 | 48.3 | 3,864,579 | -4.79% |
| 2026-09-09 | 53 | 53.17 | 50.43 | 50.73 | 2,744,415 | -1.95% |
| 2026-09-08 | 51.36 | 52.78 | 51.36 | 51.74 | 3,499,436 | +3.54% |
| 2026-09-04 | 50.32 | 50.718 | 49.862 | 49.97 | 2,824,751 | -2.12% |
| 2026-09-03 | 52.32 | 52.58 | 50.65 | 51.05 | 2,554,206 | +0.00% |
| 2026-09-02 | 50.78 | 51.56 | 50.45 | 51.05 | 3,278,109 | +0.29% |
| 2026-09-01 | 49.08 | 52.03 | 49.07 | 50.9 | 4,679,403 | +1.90% |
| 2026-08-31 | 50.5 | 51.08 | 49.62 | 49.95 | 3,306,461 | -0.74% |
| 2026-08-28 | 51.23 | 51.702 | 49.68 | 50.32 | 2,416,268 | -1.70% |
| 2026-08-27 | 49.49 | 51.53 | 49.375 | 51.19 | 3,768,997 | +2.96% |
| 2026-08-26 | 50.6 | 51.02 | 49.35 | 49.72 | 3,119,671 | -3.04% |
| 2026-08-25 | 49.33 | 51.34 | 49.24 | 51.28 | 3,649,211 | +3.83% |
| 2026-08-24 | 51.5 | 52.1 | 48.745 | 49.39 | 5,907,944 | -4.74% |
| 2026-08-21 | 52 | 53.34 | 51.63 | 51.85 | 4,731,697 | +2.57% |
| 2026-08-20 | 50.19 | 51.04 | 48.84 | 50.55 | 5,489,496 | -1.92% |
| 2026-08-19 | 51.2 | 51.57 | 48.98 | 51.54 | 7,083,291 | +3.04% |
| 2026-08-18 | 50.79 | 50.998 | 48.88 | 50.02 | 3,287,196 | -3.27% |
| 2026-08-17 | 50.2 | 51.84 | 49.91 | 51.71 | 3,999,530 | +3.46% |
| 2026-08-14 | 49.76 | 50.69 | 49.43 | 49.98 | 2,924,264 | +0.79% |
| 2026-08-13 | 50.2 | 51.315 | 49.51 | 49.59 | 7,336,139 | -3.18% |
| 2026-08-12 | 54.4 | 55.05 | 51.06 | 51.22 | 8,589,992 | -5.29% |
| 2026-08-11 | 53.5 | 54.9 | 52.89 | 54.08 | 9,013,367 | +4.95% |
| 2026-08-10 | 50.69 | 51.76 | 50.63 | 51.63 | 5,214,638 | +2.91% |
| 2026-08-07 | 48.75 | 50.245 | 48.7 | 50.17 | 5,991,598 | +5.67% |
| 2026-08-06 | 47.24 | 48.4 | 46.83 | 47.48 | 4,389,885 | -0.44% |
| 2026-08-05 | 47.83 | 48.45 | 47.39 | 47.69 | 4,907,648 | +1.84% |
| 2026-08-04 | 45.925 | 47.03 | 45.925 | 46.83 | 4,525,329 | +4.44% |
| 2026-08-03 | 43.99 | 44.93 | 43.815 | 44.84 | 3,603,779 | -0.93% |
| 2026-07-31 | 45.16 | 45.63 | 44.64 | 45.26 | 5,334,410 | +0.64% |
| 2026-07-30 | 43.85 | 45.03 | 43.76 | 44.97 | 3,588,209 | +4.87% |
| 2026-07-29 | 44.85 | 44.9 | 42.48 | 42.88 | 5,477,887 | -3.34% |
| 2026-07-28 | 43.59 | 44.62 | 43.59 | 44.36 | 5,509,954 | +0.64% |
| 2026-07-27 | 44.24 | 44.66 | 43.5 | 44.08 | 4,419,965 | -0.36% |
| 2026-07-24 | 45 | 45.19 | 44.16 | 44.24 | 2,625,089 | -2.28% |
| 2026-07-23 | 45.86 | 46.49 | 44.715 | 45.27 | 3,733,781 | -1.95% |
| 2026-07-22 | 44.95 | 47.03 | 44.77 | 46.17 | 5,374,067 | +4.10% |
| 2026-07-21 | 44.39 | 44.73 | 43.41 | 44.35 | 6,846,052 | +2.00% |
| 2026-07-20 | 44.37 | 45.345 | 42.74 | 43.48 | 7,535,744 | -1.14% |
| 2026-07-17 | 46.53 | 46.85 | 43.75 | 43.98 | 11,679,358 | -6.13% |
| 2026-07-16 | 47.5 | 47.9 | 46.39 | 46.85 | 6,530,992 | -3.56% |
| 2026-07-15 | 49.22 | 49.58 | 47.245 | 48.58 | 4,409,031 | -0.98% |
| 2026-07-14 | 50.19 | 50.865 | 48.46 | 49.06 | 4,239,771 | +0.70% |
| 2026-07-13 | 48.29 | 49.95 | 48.05 | 48.72 | 4,041,646 | +0.08% |
| 2026-07-10 | 48.7 | 49.399 | 48.22 | 48.68 | 4,988,653 | -0.08% |
| 2026-07-09 | 48.35 | 49.183 | 47.62 | 48.72 | 5,044,307 | +0.43% |
| 2026-07-08 | 47.9 | 49.685 | 47.14 | 48.51 | 7,154,687 | -1.02% |
| 2026-07-07 | 49.2 | 49.52 | 47.65 | 49.01 | 5,582,626 | -1.72% |
| 2026-07-06 | 48.84 | 51.03 | 48.73 | 49.87 | 7,297,652 | +2.44% |
| 2026-07-02 | 48.67 | 50.729 | 48.02 | 48.68 | 9,904,400 | +2.53% |
| 2026-07-01 | 48.845 | 48.96 | 46.01 | 47.48 | 17,032,061 | -8.94% |
| 2026-06-30 | 54.24 | 54.59 | 52.01 | 52.14 | 5,899,717 | -2.49% |
| 2026-06-29 | 53.93 | 55.23 | 52.5 | 53.47 | 6,445,613 | -1.16% |
| 2026-06-26 | 52.2 | 54.67 | 52.2 | 54.1 | 6,859,335 | +1.92% |
| 2026-06-25 | 52.91 | 53.375 | 51.22 | 53.08 | 5,660,435 | +1.49% |
| 2026-06-24 | 53.73 | 53.98 | 51.82 | 52.3 | 6,860,603 | -5.05% |
| 2026-06-23 | 55.715 | 55.87 | 54.46 | 55.08 | 6,572,622 | -5.60% |
| 2026-06-22 | 58.69 | 58.92 | 57.34 | 58.35 | 6,491,993 | -1.72% |
| 2026-06-18 | 61.2 | 61.78 | 58.985 | 59.37 | 6,952,703 | -3.82% |
| 2026-06-17 | 62.66 | 64.26 | 61.12 | 61.73 | 5,159,899 | -1.81% |
| 2026-06-16 | 63.505 | 63.6 | 62.05 | 62.87 | 5,111,434 | -2.01% |
| 2026-06-15 | 66.29 | 66.29 | 61.51 | 64.16 | 12,468,661 | -6.70% |
| 2026-06-12 | 69.67 | 70.131 | 67.89 | 68.77 | 3,934,691 | -0.30% |
| 2026-06-11 | 66.33 | 69.24 | 65.78 | 68.98 | 4,640,561 | +5.23% |
| 2026-06-10 | 70.23 | 71.67 | 65.46 | 65.55 | 6,535,650 | -9.47% |
| 2026-06-09 | 74.54 | 74.54 | 69.318 | 72.41 | 4,386,539 | -1.40% |
| 2026-06-08 | 74.98 | 75.31 | 73.25 | 73.44 | 3,423,752 | +2.16% |
| 2026-06-05 | 76.61 | 76.61 | 71.36 | 71.89 | 5,738,693 | -7.86% |
| 2026-06-04 | 79.14 | 80.74 | 77.73 | 78.02 | 4,768,684 | -3.51% |
| 2026-06-03 | 82.46 | 82.89 | 80.458 | 80.86 | 4,240,565 | -3.50% |
| 2026-06-02 | 78.7 | 84.38 | 78.38 | 83.79 | 6,754,315 | +7.75% |
| 2026-06-01 | 77.765 | 79.606 | 76.21 | 77.76 | 3,697,861 | +0.15% |
| 2026-05-29 | 75.81 | 77.72 | 74.91 | 77.64 | 4,502,775 | +2.73% |
| 2026-05-28 | 72.77 | 75.92 | 72.3 | 75.58 | 3,328,340 | +3.32% |
| 2026-05-27 | 71.31 | 73.2 | 70.67 | 73.15 | 3,283,106 | -1.90% |
| 2026-05-26 | 72.5 | 75.57 | 72.36 | 74.57 | 5,128,215 | +4.47% |
| 2026-05-22 | 67.64 | 72.85 | 67.32 | 71.38 | 6,952,378 | +7.71% |
| 2026-05-21 | 64.16 | 66.48 | 64.015 | 66.27 | 3,294,470 | +3.32% |
| 2026-05-20 | 65.05 | 65.74 | 63.62 | 64.14 | 4,023,654 | +0.33% |
| 2026-05-19 | 61.59 | 64.62 | 60.91 | 63.93 | 4,432,055 | +2.30% |
| 2026-05-18 | 63.02 | 63.35 | 61.51 | 62.59 | 3,691,470 | +0.10% |
| 2026-05-15 | 63.785 | 64.03 | 61.77 | 62.53 | 3,980,597 | -5.29% |
| 2026-05-14 | 68.07 | 68.07 | 65.84 | 66.02 | 3,893,837 | -3.54% |
| 2026-05-13 | 68.63 | 69.73 | 67.21 | 68.44 | 6,127,268 | +1.21% |
| 2026-05-12 | 64.21 | 68.01 | 63.252 | 67.62 | 5,100,908 | +3.49% |