Education
About Us
Working with TipRanks
Follow Us
Alcoa (AA)
NYSE:AA
Time Period
1Y
Events
Historical Prices
Rows:
Dec 11, 2025
44.50
47.48
44.50
47.24
47.24
+5.82%
8,980,457
1.31
Dec 10, 2025
43.78
44.77
42.76
44.64
44.64
+2.69%
8,209,391
1.20
Dec 09, 2025
43.65
44.54
43.34
43.47
43.47
-2.23%
4,859,844
0.71
Dec 08, 2025
43.99
44.70
43.04
44.46
44.46
+1.58%
7,234,708
1.06
Dec 05, 2025
44.25
44.84
43.73
43.77
43.77
-0.55%
5,135,350
0.75
Dec 04, 2025
43.95
44.46
43.52
44.01
44.01
-0.20%
5,540,460
0.81
Dec 03, 2025
42.41
44.96
42.32
44.10
44.10
+6.39%
8,937,510
1.31
Dec 02, 2025
41.65
42.23
41.30
41.45
41.45
-0.48%
5,932,400
0.87
Dec 01, 2025
41.82
42.73
41.45
41.65
41.65
-0.22%
7,454,908
1.09
Nov 28, 2025
42.17
42.17
41.48
41.74
41.74
+0.41%
3,768,964
0.55
Nov 26, 2025
39.60
42.16
39.60
41.57
41.57
+6.05%
7,661,971
1.13
Nov 25, 2025
38.87
39.76
38.49
39.20
39.20
+1.24%
5,009,117
0.74
Nov 24, 2025
37.01
38.84
36.63
38.72
38.72
+6.55%
4,911,601
0.73
Nov 21, 2025
35.51
36.97
35.12
36.34
36.34
+1.42%
5,183,018
0.77
Nov 20, 2025
37.41
38.28
35.55
35.83
35.83
-2.42%
5,687,481
0.84
Nov 19, 2025
36.52
37.16
36.23
36.72
36.72
+0.47%
4,079,299
0.60
Nov 18, 2025
35.43
36.87
35.17
36.55
36.55
+2.15%
5,739,871
0.86
Nov 17, 2025
37.02
37.04
35.36
35.78
35.78
-4.82%
6,772,240
1.02
Nov 14, 2025
36.82
38.15
36.42
37.59
37.59
-1.57%
4,371,664
0.65
Nov 13, 2025
40.18
40.25
37.69
38.19
38.19
-4.60%
7,396,132
1.11
Nov 12, 2025
38.17
40.38
38.15
40.03
40.03
+6.80%
8,544,680
1.29
Nov 11, 2025
38.79
38.88
37.36
37.48
37.48
-3.38%
4,301,533
0.65
Nov 10, 2025
38.54
39.17
38.22
38.79
38.79
+3.94%
5,676,473
0.85
Nov 07, 2025
36.06
37.58
35.54
37.32
37.32
+1.69%
4,693,758
0.70
Nov 06, 2025
36.02
37.50
35.80
36.70
36.70
+2.69%
8,742,045
1.32
Nov 05, 2025
35.50
36.26
35.26
35.74
35.74
+1.36%
5,215,141
0.79
Nov 04, 2025
35.90
36.67
35.22
35.26
35.26
-4.96%
4,886,109
0.74
Nov 03, 2025
36.97
37.34
36.60
37.20
37.10
+1.39%
5,225,603
0.79
Oct 31, 2025
37.02
37.02
36.42
36.79
36.69
+0.35%
4,578,328
0.69
Oct 30, 2025
38.00
38.00
36.30
36.76
36.66
-5.27%
10,180,220
1.55
Oct 29, 2025
39.95
40.00
38.70
38.91
38.80
-0.75%
6,292,776
0.96
Oct 28, 2025
39.75
39.94
39.09
39.31
39.20
-1.21%
6,073,428
0.93
Oct 27, 2025
39.74
40.81
39.34
39.90
39.79
+1.49%
7,207,004
1.11
Oct 24, 2025
38.48
39.98
37.78
39.42
39.31
-1.53%
10,623,380
1.65
Oct 23, 2025
37.69
41.55
37.69
40.14
40.03
+12.90%
20,278,200
3.26
Oct 22, 2025
37.38
37.53
35.45
35.65
35.55
-3.98%
9,566,779
1.55
Oct 21, 2025
37.96
38.00
36.07
37.23
37.13
-4.18%
8,781,521
1.44
Oct 20, 2025
36.51
39.28
36.34
38.96
38.86
+8.61%
10,907,910
1.81
Oct 17, 2025
36.58
36.76
35.64
35.97
35.87
-2.86%
4,397,913
0.72
Oct 16, 2025
36.85
37.90
36.55
37.13
37.03
+2.11%
5,977,998
0.98
Oct 15, 2025
36.30
36.66
35.62
36.46
36.36
+2.26%
5,311,014
0.85
Oct 14, 2025
35.44
36.42
35.13
35.75
35.65
-1.11%
5,867,052
0.94
Oct 13, 2025
36.41
36.90
35.61
36.25
36.15
+3.79%
6,299,549
1.00
Oct 10, 2025
37.06
37.35
35.01
35.02
34.92
-5.09%
7,317,646
1.16
Oct 09, 2025
38.08
38.09
36.78
37.00
36.90
+0.11%
9,032,966
1.45
Oct 08, 2025
36.48
37.58
36.39
37.06
36.96
+4.59%
10,564,560
1.73
Oct 07, 2025
34.10
35.87
34.02
35.53
35.43
+5.43%
11,291,420
1.88
Oct 06, 2025
34.95
35.49
33.77
33.79
33.70
-1.79%
5,365,897
0.89
Oct 03, 2025
35.14
35.25
34.35
34.50
34.41
-0.68%
5,786,885
0.96
Oct 02, 2025
34.07
35.05
33.97
34.83
34.74
+3.17%
8,145,898
1.37
Rows: