Alcoa (AA)
NYSE:AA
Want to see AA full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
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
Apr 08, 2026
71.50
72.30
68.17
71.76
71.76
-1.64%
6,957,055
0.98
Apr 07, 2026
71.88
73.38
71.29
72.96
72.96
+2.75%
4,296,081
0.59
Apr 06, 2026
71.92
72.24
68.92
71.01
71.01
-0.73%
4,149,902
0.57
Apr 03, 2026
70.78
71.98
69.75
71.53
71.53
0.00%
0
0.00
Apr 02, 2026
70.78
71.98
69.75
71.53
71.53
-0.74%
5,840,053
0.77
Apr 01, 2026
67.58
72.17
66.76
72.06
72.06
+8.64%
10,651,970
1.42
Mar 31, 2026
64.87
67.45
64.70
66.33
66.33
+4.92%
8,416,680
1.14
Mar 30, 2026
64.00
66.00
62.13
63.22
63.22
+8.23%
13,009,050
1.79
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
Rows: