Alcoa Corporation (AA)
NYSE:AA
Want to see AA full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 18, 2026
61.20
61.78
58.99
59.37
59.37
-3.82%
6,928,122
1.40
Jun 17, 2026
62.66
64.26
61.12
61.73
61.73
-1.81%
5,159,899
1.03
Jun 16, 2026
63.51
63.60
62.05
62.87
62.87
-2.01%
5,110,106
1.02
Jun 15, 2026
66.29
66.29
61.51
64.16
64.16
-6.70%
12,462,840
2.54
Jun 12, 2026
69.67
70.13
67.89
68.77
68.77
-0.30%
3,933,420
0.80
Jun 11, 2026
66.33
69.24
65.78
68.98
68.98
+5.23%
4,640,561
0.94
Jun 10, 2026
70.23
71.67
65.46
65.55
65.55
-9.47%
6,535,650
1.31
Jun 09, 2026
74.54
74.54
69.32
72.41
72.41
-1.40%
4,384,992
0.87
Jun 08, 2026
74.98
75.31
73.25
73.44
73.44
+2.16%
3,423,752
0.68
Jun 05, 2026
76.61
76.61
71.36
71.89
71.89
-7.86%
5,738,693
1.13
Jun 04, 2026
79.14
80.74
77.73
78.02
78.02
-3.51%
4,758,647
0.94
Jun 03, 2026
82.46
82.89
80.46
80.86
80.86
-3.50%
4,240,565
0.83
Jun 02, 2026
78.70
84.38
78.38
83.79
83.79
+7.75%
6,754,315
1.29
Jun 01, 2026
77.77
79.61
76.21
77.76
77.76
+0.15%
3,696,015
0.69
May 29, 2026
75.81
77.72
74.91
77.64
77.64
+2.73%
4,502,775
0.84
May 28, 2026
72.77
75.92
72.30
75.58
75.58
+3.32%
3,328,340
0.62
May 27, 2026
71.31
73.20
70.67
73.15
73.15
-1.90%
3,283,106
0.61
May 26, 2026
72.50
75.57
72.36
74.57
74.57
+4.47%
5,128,215
0.93
May 22, 2026
67.64
72.85
67.32
71.38
71.38
+7.71%
6,952,378
1.27
May 21, 2026
64.16
66.48
64.02
66.27
66.27
+3.32%
3,294,470
0.60
May 20, 2026
65.05
65.74
63.62
64.14
64.14
+0.33%
4,023,655
0.73
May 19, 2026
61.59
64.62
60.91
63.93
63.93
+2.14%
4,432,055
0.80
May 18, 2026
63.02
63.35
61.51
62.59
62.59
+0.10%
3,691,470
0.66
May 15, 2026
63.79
64.03
61.77
62.53
62.53
-5.29%
3,980,597
0.71
May 14, 2026
68.07
68.07
65.84
66.02
66.02
-3.54%
3,893,837
0.70
May 13, 2026
68.63
69.73
67.21
68.44
68.44
+1.21%
6,127,268
1.09
May 12, 2026
64.21
68.01
63.25
67.62
67.62
+3.49%
5,100,908
0.90
May 11, 2026
64.09
65.83
63.79
65.34
65.34
+3.42%
6,832,352
1.20
May 08, 2026
63.88
63.95
62.70
63.18
63.18
+0.86%
2,794,251
0.49
May 07, 2026
64.88
65.05
62.53
62.64
62.64
-0.98%
3,682,326
0.64
May 06, 2026
63.55
63.80
61.90
63.26
63.26
+0.32%
4,059,623
0.70
May 05, 2026
63.50
64.30
62.75
63.06
63.06
+0.96%
2,774,212
0.47
May 04, 2026
62.57
62.96
61.06
62.46
62.46
-0.27%
4,657,941
0.78
May 01, 2026
63.57
63.90
62.57
62.63
62.63
-1.82%
3,034,608
0.50
Apr 30, 2026
63.56
64.23
62.11
63.79
63.79
+2.13%
2,799,833
0.45
Apr 29, 2026
63.84
63.85
61.76
62.46
62.46
-1.12%
2,758,704
0.44
Apr 28, 2026
66.28
66.44
63.10
63.17
63.17
-6.22%
3,806,698
0.60
Apr 27, 2026
66.33
67.56
65.80
67.36
67.36
+2.05%
3,658,021
0.57
Apr 24, 2026
65.65
66.49
64.68
66.01
66.01
+0.98%
2,426,695
0.38
Apr 23, 2026
67.74
68.23
65.15
65.37
65.37
-4.61%
3,552,953
0.54
Apr 22, 2026
68.43
69.38
66.91
68.53
68.53
+2.06%
4,897,992
0.73
Apr 21, 2026
66.66
67.16
65.47
67.15
67.15
+0.93%
4,403,443
0.65
Apr 20, 2026
66.21
67.21
65.21
66.53
66.53
+1.39%
5,366,687
0.79
Apr 17, 2026
65.05
67.53
63.03
65.62
65.62
-6.80%
10,626,180
1.58
Apr 16, 2026
70.87
72.42
69.76
70.41
70.41
+0.04%
6,297,849
0.95
Apr 15, 2026
71.82
72.01
70.17
70.38
70.38
-2.03%
3,567,683
0.53
Apr 14, 2026
73.83
73.88
71.15
71.84
71.84
-2.01%
3,829,596
0.56
Apr 13, 2026
73.00
74.47
72.49
73.31
73.31
+0.38%
3,293,632
0.47
Apr 10, 2026
74.22
75.19
72.86
73.03
73.03
-0.33%
3,186,784
0.45
Apr 09, 2026
73.19
75.70
72.95
73.27
73.27
+2.10%
6,138,268
0.86
Rows: