AA
Alcoa-WI (AA)
NYSE
$39.79-$0.66 (-1.63%)
Price as of Nov 13, 2026 12:43 PM EST
  • $10.7B
    Market Cap
  • 6.74%
    1-Year Change
  • Aluminum
    Industry
  • 1 Month
    -2.68%
    Low Price$37.81
    High Price$41.82
  • 3 Months
    -20.82%
    Low Price$37.81
    High Price$51.72
  • 1 Year
    +6.74%
    Low Price$35.50
    High Price$83.41
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
40.33
41.22
40.17
40.45
-1.44%
3,626,705
11/11/2026
40.44
41.32
39.78
41.04
+2.65%
4,146,257
11/10/2026
40.76
40.80
39.21
39.98
-4.40%
4,638,307
11/09/2026
41.00
42.14
40.90
41.82
+5.77%
4,356,726
11/06/2026
38.83
39.80
38.75
39.54
+2.92%
5,196,651
11/05/2026
41.40
41.79
38.20
38.42
-5.32%
5,718,489
11/04/2026
40.73
40.90
39.70
40.58
+2.76%
7,018,512
11/03/2026
40.02
40.07
39.32
39.49
-1.03%
3,439,289
11/02/2026
39.47
40.92
39.35
39.90
+1.81%
3,396,084
10/30/2026
39.03
39.77
38.60
39.19
-1.75%
3,568,024
10/29/2026
39.76
40.41
39.43
39.89
-0.80%
4,271,002
10/28/2026
39.90
40.21
38.94
40.21
+0.70%
6,203,612
10/27/2026
39.09
40.02
39.08
39.93
+3.45%
4,774,828
10/27/2026
$0.10 Dividend
10/26/2026
38.18
38.61
37.61
38.60
+2.08%
4,211,687
10/23/2026
38.18
38.64
37.80
37.81
-2.04%
3,775,222
10/22/2026
38.65
39.18
38.25
38.60
-4.98%
5,557,372
10/21/2026
40.59
40.92
40.23
40.62
-0.15%
3,087,248
10/20/2026
40.61
41.25
39.93
40.68
-2.11%
5,743,983
10/19/2026
41.68
42.02
40.77
41.56
+0.53%
6,590,573
10/16/2026
41.54
44.23
40.97
41.34
+2.55%
13,842,903
10/15/2026
39.67
40.57
38.75
40.32
+0.85%
8,156,330
10/15/2026
$1.82 Earnings
10/14/2026
40.80
41.15
39.39
39.98
-3.40%
5,700,074
10/13/2026
41.32
41.67
40.63
41.38
-0.43%
4,698,076
10/12/2026
41.57
41.94
41.30
41.56
-1.26%
5,183,039
10/09/2026
42.98
43.17
41.87
42.09
-1.47%
4,163,083
10/08/2026
41.90
42.87
41.73
42.72
+0.82%
4,268,886
10/07/2026
41.88
42.51
41.52
42.37
-1.60%
3,665,287
10/06/2026
43.83
44.10
42.86
43.06
-0.74%
2,910,452
10/05/2026
42.16
43.99
41.85
43.38
+3.67%
5,100,328
10/02/2026
42.04
42.51
41.61
41.84
-0.26%
3,691,466
10/01/2026
41.46
41.96
40.90
41.95
+0.14%
4,919,098
09/30/2026
42.07
42.93
41.64
41.89
+0.07%
3,076,711
09/29/2026
42.22
42.41
41.36
41.86
-0.66%
3,414,232
09/28/2026
41.90
42.60
41.64
42.14
-1.40%
3,034,236
09/25/2026
42.41
43.07
42.14
42.74
+0.40%
3,401,413
09/24/2026
43.38
43.38
42.17
42.57
-3.04%
4,592,242
09/23/2026
44.00
44.74
43.85
43.91
-1.54%
3,282,012
09/22/2026
44.64
46.01
43.75
44.59
+0.16%
4,333,963
09/21/2026
44.25
44.78
44.17
44.52
+0.47%
3,096,872
09/18/2026
46.83
47.01
43.87
44.32
-5.41%
10,869,910
09/17/2026
47.13
47.37
46.73
46.85
+1.53%
2,560,388
09/16/2026
46.97
47.35
45.70
46.14
-0.56%
3,584,434
09/15/2026
47.06
47.36
46.00
46.40
-0.92%
3,646,453
09/14/2026
47.13
47.46
46.43
46.83
-2.71%
3,833,060
09/11/2026
48.60
48.93
47.48
48.14
-0.08%
3,101,968
09/10/2026
48.95
50.11
48.06
48.18
-4.79%
3,864,379
09/09/2026
52.86
53.03
50.30
50.60
-1.95%
2,744,416
09/08/2026
51.23
52.64
51.23
51.61
+3.54%
3,499,319
09/04/2026
50.19
50.59
49.73
49.84
-2.12%
2,824,751
09/03/2026
52.18
52.44
50.52
50.92
0.00%
2,554,207
09/02/2026
50.65
51.43
50.32
50.92
+0.29%
3,278,073
09/01/2026
48.95
51.90
48.94
50.77
+1.90%
4,679,386
08/31/2026
50.37
50.95
49.49
49.82
-0.74%
3,306,488
08/28/2026
51.10
51.57
49.55
50.19
-1.70%
2,416,255
08/27/2026
49.36
51.40
49.25
51.06
+2.96%
3,768,987
08/26/2026
50.47
50.89
49.22
49.59
-3.04%
3,119,379
08/25/2026
49.20
51.21
49.11
51.15
+3.83%
3,649,174
08/24/2026
51.37
51.97
48.62
49.26
-4.74%
5,907,726
08/21/2026
51.87
53.20
51.50
51.72
+2.57%
4,731,699
08/20/2026
50.06
50.91
48.71
50.42
-1.92%
5,489,394
08/19/2026
51.07
51.44
48.85
51.41
+3.04%
7,083,147
08/18/2026
50.66
50.87
48.75
49.89
-3.27%
3,287,157
08/17/2026
50.07
51.71
49.78
51.58
+3.46%
3,999,532
08/14/2026
49.63
50.56
49.30
49.85
+0.79%
2,924,265
08/13/2026
50.07
51.18
49.38
49.46
-3.18%
7,336,140
08/12/2026
54.26
54.91
50.93
51.09
-5.29%
8,757,854
08/11/2026
53.36
54.76
52.75
53.94
+4.95%
9,013,578
08/11/2026
$0.10 Dividend
08/10/2026
50.46
51.53
50.40
51.40
+2.91%
5,215,549
08/07/2026
48.53
50.02
48.48
49.94
+5.67%
5,991,599
08/06/2026
47.03
48.18
46.62
47.27
-0.44%
4,391,007
08/05/2026
47.61
48.23
47.18
47.47
+1.84%
4,902,624
08/04/2026
45.72
46.82
45.72
46.62
+4.44%
4,525,330
08/03/2026
43.79
44.73
43.62
44.64
-0.93%
3,603,709
07/31/2026
44.96
45.42
44.44
45.06
+0.64%
5,334,411
07/30/2026
43.65
44.83
43.56
44.77
+4.87%
3,588,209
07/29/2026
44.65
44.70
42.29
42.69
-3.34%
5,478,061
07/28/2026
43.39
44.42
43.39
44.16
+0.64%
5,496,491
07/27/2026
44.04
44.46
43.30
43.88
-0.36%
4,419,966
07/24/2026
44.80
44.99
43.96
44.04
-2.28%
2,625,089
07/23/2026
45.65
46.28
44.51
45.07
-1.95%
3,735,029
07/22/2026
44.75
46.82
44.57
45.96
+4.10%
5,374,068
07/21/2026
44.19
44.53
43.21
44.15
+2.00%
6,846,053
07/20/2026
44.17
45.14
42.55
43.28
-1.14%
7,561,345
07/17/2026
46.32
46.64
43.55
43.78
-6.13%
11,677,641
07/16/2026
47.29
47.68
46.18
46.64
-3.56%
6,530,994
07/16/2026
$2.12 Earnings
07/15/2026
49.00
49.36
47.03
48.36
-0.98%
4,409,031
07/14/2026
49.96
50.64
48.24
48.84
+0.70%
4,239,772
07/13/2026
48.07
49.72
47.83
48.50
+0.08%
4,041,646
07/10/2026
48.48
49.18
48.00
48.46
-0.08%
4,988,653
07/09/2026
48.13
48.96
47.40
48.50
+0.43%
5,045,149
07/08/2026
47.68
49.46
46.93
48.29
-1.02%
7,154,688
07/07/2026
48.98
49.30
47.43
48.79
-1.72%
5,582,627
07/06/2026
48.62
50.80
48.51
49.64
+2.44%
7,297,653
07/02/2026
48.45
50.50
47.80
48.46
+2.53%
9,904,400
07/01/2026
48.62
48.74
45.80
47.27
-8.94%
17,057,062
06/30/2026
54.00
54.34
51.78
51.90
-2.49%
5,899,718