Education
About Us
Working with TipRanks
Follow Us
Alcoa Corporation (AA)
NYSE:AA
Time Period
1Y
Events
Historical Prices
Rows:
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
Dec 19, 2025
48.66
51.67
48.54
51.25
51.25
+6.37%
9,579,677
1.40
Dec 18, 2025
47.25
48.73
47.03
48.18
48.18
+2.86%
5,807,956
0.85
Dec 17, 2025
47.20
47.83
46.66
46.84
46.84
+0.60%
4,564,061
0.67
Dec 16, 2025
46.00
46.96
45.66
46.56
46.56
+2.35%
4,552,993
0.66
Dec 15, 2025
46.66
46.68
45.40
45.49
45.49
-1.41%
3,853,831
0.56
Dec 12, 2025
47.10
48.12
45.82
46.14
46.14
-2.33%
7,533,565
1.10
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
Rows: