Alcoa (AA)
NYSE:AA
Time Period
1Y
Events
Historical Prices
Rows:
Mar 27, 2026
57.63
59.26
57.41
58.41
58.41
+1.41%
3,327,680
0.46
Mar 26, 2026
57.32
59.33
57.27
57.60
57.60
-1.87%
2,931,593
0.40
Mar 25, 2026
58.39
59.17
57.43
58.70
58.70
+3.56%
4,041,620
0.56
Mar 24, 2026
55.68
57.35
55.06
56.68
56.68
+1.07%
6,443,142
0.90
Mar 23, 2026
57.07
58.10
55.10
56.08
56.08
-0.66%
6,083,544
0.86
Mar 20, 2026
57.94
59.79
55.69
56.45
56.45
-3.75%
7,734,309
1.09
Mar 19, 2026
59.87
59.87
55.80
58.65
58.65
-8.69%
10,537,340
1.50
Mar 18, 2026
64.49
65.76
63.63
64.23
64.23
-1.82%
4,717,895
0.66
Mar 17, 2026
66.80
68.16
65.32
65.42
65.42
-1.77%
5,456,782
0.77
Mar 16, 2026
64.54
67.70
64.42
66.60
66.60
+4.73%
6,451,129
0.91
Mar 13, 2026
67.08
68.03
62.98
63.59
63.59
-3.55%
5,743,431
0.81
Mar 12, 2026
66.50
67.50
64.35
65.93
65.93
-0.65%
8,036,000
1.15
Mar 11, 2026
60.92
66.46
60.76
66.36
66.36
+8.24%
7,214,790
1.03
Mar 10, 2026
61.54
62.22
60.71
61.31
61.31
+0.41%
3,977,441
0.56
Mar 09, 2026
57.84
62.18
56.63
61.16
61.06
+2.53%
6,902,279
0.97
Mar 06, 2026
58.26
60.09
56.75
59.65
59.55
-1.21%
5,624,669
0.79
Mar 05, 2026
61.12
63.45
58.65
60.38
60.28
-1.90%
7,391,975
1.04
Mar 04, 2026
66.46
68.40
60.99
61.55
61.45
-3.59%
13,991,920
2.01
Mar 03, 2026
62.15
64.76
57.85
63.84
63.74
-0.38%
10,630,220
1.55
Mar 02, 2026
63.00
65.23
62.22
64.08
63.98
+3.22%
6,904,720
1.00
Feb 27, 2026
62.65
63.67
61.27
62.08
61.98
-2.19%
3,991,706
0.58
Feb 26, 2026
63.59
64.11
61.11
63.47
63.37
-2.20%
5,249,399
0.75
Feb 25, 2026
62.60
66.22
62.34
64.90
64.79
+5.68%
10,152,490
1.48
Feb 24, 2026
59.84
62.66
59.57
61.41
61.31
+2.67%
5,011,342
0.74
Feb 23, 2026
60.00
61.02
58.21
59.81
59.71
-1.12%
3,887,904
0.57
Feb 20, 2026
59.20
61.29
58.90
60.49
60.39
+1.34%
6,818,413
1.00
Feb 19, 2026
58.40
59.79
57.26
59.69
59.59
-0.86%
4,916,484
0.72
Feb 18, 2026
59.01
61.14
58.25
60.21
60.11
+4.77%
4,961,955
0.73
Feb 17, 2026
58.90
59.00
55.04
57.47
57.38
-4.14%
8,265,137
1.22
Feb 16, 2026
58.82
60.34
56.72
59.95
59.85
0.00%
0
0.00
Feb 13, 2026
58.82
60.34
56.72
59.95
59.85
-0.93%
8,968,754
1.32
Feb 12, 2026
63.48
63.74
58.95
60.51
60.41
-4.18%
8,451,433
1.25
Feb 11, 2026
63.47
64.78
61.46
63.15
63.05
+2.25%
7,493,956
1.11
Feb 10, 2026
61.98
63.34
60.74
61.76
61.66
-0.96%
6,640,570
0.99
Feb 09, 2026
59.35
62.87
58.67
62.36
62.26
+5.41%
6,878,792
1.02
Feb 06, 2026
58.02
60.04
57.82
59.16
59.06
+4.93%
5,781,168
0.86
Feb 05, 2026
56.71
57.49
55.30
56.38
56.29
-3.06%
7,568,151
1.13
Feb 04, 2026
61.80
62.06
56.97
58.16
58.06
-5.20%
10,794,310
1.63
Feb 03, 2026
60.23
61.37
59.35
61.35
61.25
+5.39%
8,386,002
1.27
Feb 02, 2026
56.80
58.60
56.31
58.21
58.11
+2.46%
9,852,338
1.50
Jan 30, 2026
58.35
59.89
55.93
56.81
56.72
-6.31%
9,187,567
1.42
Jan 29, 2026
63.05
63.54
59.11
60.64
60.54
+1.05%
8,028,893
1.25
Jan 28, 2026
60.83
61.07
58.81
60.01
59.91
+0.59%
5,663,858
0.88
Jan 27, 2026
57.76
60.98
57.51
59.66
59.56
+1.90%
7,189,691
1.11
Jan 26, 2026
63.71
63.71
58.32
58.55
58.45
-5.88%
10,177,740
1.59
Jan 23, 2026
60.79
62.54
57.51
62.21
62.11
-1.47%
11,525,870
1.82
Jan 22, 2026
64.50
65.00
62.39
63.14
63.04
-1.14%
8,993,442
1.43
Jan 21, 2026
63.52
64.71
63.05
63.87
63.77
+2.82%
6,502,840
1.02
Jan 20, 2026
59.73
62.30
59.59
62.12
62.02
+3.41%
8,466,770
1.29
Jan 19, 2026
62.79
63.35
59.95
60.07
59.97
0.00%
0
0.00
Rows: