Education
About Us
Working with TipRanks
Follow Us
Alcoa (AA)
NYSE:AA
Time Period
1Y
Events
Historical Prices
Rows:
Mar 03, 2026
62.15
64.76
57.85
63.84
63.84
-0.37%
10,630,220
1.49
Mar 02, 2026
63.00
65.23
62.22
64.08
64.08
+3.22%
6,904,720
0.97
Feb 27, 2026
62.65
63.67
61.27
62.08
62.08
-2.19%
3,991,706
0.56
Feb 26, 2026
63.59
64.11
61.11
63.47
63.47
-2.20%
5,249,399
0.73
Feb 25, 2026
62.60
66.22
62.34
64.90
64.90
+5.68%
10,152,490
1.43
Feb 24, 2026
59.84
62.66
59.57
61.41
61.41
+2.68%
5,011,342
0.71
Feb 23, 2026
60.00
61.02
58.21
59.81
59.81
-1.12%
3,887,904
0.55
Feb 20, 2026
59.20
61.29
58.90
60.49
60.49
+1.34%
6,818,413
0.96
Feb 19, 2026
58.40
59.79
57.26
59.69
59.69
-0.86%
4,916,484
0.70
Feb 18, 2026
59.01
61.14
58.25
60.21
60.21
+4.77%
4,961,955
0.70
Feb 17, 2026
58.90
59.00
55.04
57.47
57.47
-4.14%
8,265,138
1.17
Feb 16, 2026
58.82
60.34
56.72
59.95
59.95
0.00%
0
0.00
Feb 13, 2026
58.82
60.34
56.72
59.95
59.95
-0.93%
8,968,754
1.26
Feb 12, 2026
63.48
63.74
58.95
60.51
60.51
-4.18%
8,451,433
1.19
Feb 11, 2026
63.47
64.78
61.46
63.15
63.15
+1.27%
7,493,956
1.06
Feb 10, 2026
61.98
63.34
60.74
61.76
61.76
-0.96%
6,640,570
0.94
Feb 09, 2026
59.35
62.87
58.67
62.36
62.36
+5.41%
6,878,792
0.98
Feb 06, 2026
58.02
60.04
57.82
59.16
59.16
+4.93%
5,781,168
0.82
Feb 05, 2026
56.71
57.49
55.30
56.38
56.38
-3.06%
7,568,151
1.08
Feb 04, 2026
61.80
62.06
56.97
58.16
58.16
-5.20%
10,791,090
1.56
Feb 03, 2026
60.23
61.37
59.35
61.35
61.35
+5.39%
8,386,002
1.22
Feb 02, 2026
56.80
58.60
56.31
58.21
58.21
+2.46%
9,852,338
1.45
Jan 30, 2026
58.35
59.89
55.93
56.81
56.81
-6.32%
9,187,567
1.35
Jan 29, 2026
63.05
63.54
59.11
60.64
60.64
+1.05%
8,028,893
1.19
Jan 28, 2026
60.83
61.07
58.81
60.01
60.01
+0.59%
5,663,858
0.84
Jan 27, 2026
57.76
60.98
57.51
59.66
59.66
+1.90%
7,189,691
1.06
Jan 26, 2026
63.71
63.71
58.32
58.55
58.55
-5.88%
10,177,740
1.50
Jan 23, 2026
60.79
62.54
57.51
62.21
62.21
-1.47%
11,517,570
1.66
Jan 22, 2026
64.50
65.00
62.39
63.14
63.14
-1.14%
8,993,442
1.30
Jan 21, 2026
63.52
64.71
63.05
63.87
63.87
+2.82%
6,502,840
0.93
Jan 20, 2026
59.73
62.30
59.59
62.12
62.12
+3.41%
8,456,583
1.21
Jan 19, 2026
62.79
63.35
59.95
60.07
60.07
0.00%
0
0.00
Jan 16, 2026
62.79
63.35
59.95
60.07
60.07
-5.86%
12,282,480
1.76
Jan 15, 2026
64.46
64.73
63.66
63.81
63.81
-1.18%
11,655,490
1.70
Jan 14, 2026
65.72
66.95
64.44
64.57
64.57
-1.22%
10,871,580
1.60
Jan 13, 2026
64.78
66.24
64.40
65.37
65.37
-0.46%
6,903,886
1.02
Jan 12, 2026
64.16
66.05
63.52
65.67
65.67
+3.14%
8,723,024
1.29
Jan 09, 2026
61.16
63.79
60.65
63.67
63.67
+4.22%
7,025,331
1.03
Jan 08, 2026
59.56
61.42
58.47
61.09
61.09
-2.63%
12,068,640
1.78
Jan 07, 2026
61.65
63.27
61.01
62.74
62.74
-1.29%
10,645,900
1.57
Jan 06, 2026
61.73
65.01
61.73
63.56
63.56
+3.45%
12,385,980
1.86
Jan 05, 2026
58.07
61.76
57.50
61.44
61.44
+8.67%
9,786,092
1.48
Jan 02, 2026
54.12
56.61
54.01
56.54
56.54
+6.40%
5,897,475
0.89
Dec 31, 2025
54.39
54.58
52.64
53.14
53.14
-2.28%
5,678,937
0.85
Dec 30, 2025
54.73
54.82
53.78
54.38
54.38
+1.13%
3,457,272
0.51
Dec 29, 2025
52.50
53.94
52.27
53.77
53.77
-0.88%
4,210,977
0.62
Dec 26, 2025
54.42
54.43
53.74
54.25
54.25
+1.16%
3,152,757
0.46
Dec 24, 2025
54.00
54.03
53.00
53.63
53.63
-0.04%
1,884,211
0.27
Dec 23, 2025
54.36
54.36
53.08
53.65
53.65
-0.13%
5,557,757
0.80
Dec 22, 2025
51.99
53.99
51.75
53.72
53.72
+4.82%
8,577,162
1.24
Rows: