AA
Alcoa-WI (AA)
NYSE
$55.20-$3.15 (-5.40%)
Price as of Jun 23, 2026 1:17 PM EDT
  • $15.4B
    Market Cap
  • 105.15%
    1-Year Change
  • Aluminum
    Industry
  • 1 Month
    -18.25%
    Low Price$58.35
    High Price$83.79
  • 3 Months
    +3.53%
    Low Price$57.60
    High Price$83.79
  • 1 Year
    +105.15%
    Low Price$28.17
    High Price$83.79
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
58.69
58.92
57.34
58.35
-1.72%
6,491,994
06/18/2026
61.20
61.78
58.99
59.37
-3.82%
6,952,703
06/17/2026
62.66
64.26
61.12
61.73
-1.81%
5,159,900
06/16/2026
63.51
63.60
62.05
62.87
-2.01%
5,111,420
06/15/2026
66.29
66.29
61.51
64.16
-6.70%
12,469,147
06/12/2026
69.67
70.13
67.89
68.77
-0.30%
3,934,305
06/11/2026
66.33
69.24
65.78
68.98
+5.23%
4,640,462
06/10/2026
70.23
71.67
65.46
65.55
-9.47%
6,535,452
06/09/2026
74.54
74.54
69.32
72.41
-1.40%
4,386,528
06/08/2026
74.98
75.31
73.25
73.44
+2.16%
3,423,746
06/05/2026
76.61
76.61
71.36
71.89
-7.86%
5,738,693
06/04/2026
79.14
80.74
77.73
78.02
-3.51%
4,768,533
06/03/2026
82.46
82.89
80.46
80.86
-3.50%
4,237,635
06/02/2026
78.70
84.38
78.38
83.79
+7.75%
6,752,631
06/01/2026
77.77
79.61
76.21
77.76
+0.15%
3,697,862
05/29/2026
75.81
77.72
74.91
77.64
+2.73%
4,502,776
05/28/2026
72.77
75.92
72.30
75.58
+3.32%
3,327,740
05/27/2026
71.31
73.20
70.67
73.15
-1.90%
3,283,108
05/26/2026
72.50
75.57
72.36
74.57
+4.47%
5,128,216
05/22/2026
67.64
72.85
67.32
71.38
+7.71%
6,952,379
05/21/2026
64.16
66.48
64.02
66.27
+3.32%
3,292,304
05/20/2026
65.05
65.74
63.62
64.14
+0.33%
4,023,629
05/19/2026
61.59
64.62
60.91
63.93
+2.30%
4,432,055
05/19/2026
$0.10 Dividend
05/18/2026
62.92
63.25
61.41
62.49
+0.10%
3,691,449
05/15/2026
63.68
63.93
61.67
62.43
-5.29%
3,980,591
05/14/2026
67.96
67.96
65.73
65.91
-3.54%
3,893,838
05/13/2026
68.52
69.62
67.10
68.33
+1.21%
6,127,268
05/12/2026
64.11
67.90
63.15
67.51
+3.49%
5,100,909
05/11/2026
63.99
65.72
63.69
65.24
+3.42%
6,877,604
05/08/2026
63.78
63.85
62.60
63.08
+0.86%
2,794,251
05/07/2026
64.78
64.95
62.43
62.54
-0.98%
3,682,326
05/06/2026
63.44
63.70
61.80
63.16
+0.32%
4,059,623
05/05/2026
63.40
64.20
62.65
62.96
+0.96%
2,774,212
05/04/2026
62.47
62.86
60.96
62.36
-0.27%
4,657,942
05/01/2026
63.47
63.80
62.47
62.53
-1.82%
3,034,608
04/30/2026
63.46
64.13
62.01
63.69
+2.13%
2,799,834
04/29/2026
63.74
63.75
61.66
62.36
-1.12%
2,762,249
04/28/2026
66.17
66.33
63.00
63.07
-6.22%
3,806,698
04/27/2026
66.22
67.45
65.69
67.25
+2.05%
3,658,022
04/24/2026
65.55
66.38
64.57
65.90
+0.98%
2,426,696
04/23/2026
67.63
68.12
65.05
65.27
-4.61%
3,552,953
04/22/2026
68.32
69.26
66.80
68.42
+2.06%
4,897,992
04/21/2026
66.55
67.05
65.37
67.04
+0.93%
4,401,964
04/20/2026
66.10
67.10
65.11
66.42
+1.39%
5,367,007
04/17/2026
64.94
67.42
62.93
65.52
-6.80%
10,626,175
04/16/2026
70.76
72.30
69.65
70.30
+0.04%
6,297,849
04/16/2026
$1.40 Earnings
04/15/2026
71.71
71.89
70.06
70.27
-2.03%
3,567,683
04/14/2026
73.71
73.76
71.04
71.73
-2.01%
3,829,596
04/13/2026
72.88
74.35
72.37
73.19
+0.38%
3,293,499
04/10/2026
74.10
75.07
72.74
72.91
-0.33%
3,186,528
04/09/2026
73.07
75.58
72.83
73.15
+2.10%
6,138,119
04/08/2026
71.39
72.18
68.06
71.65
-1.64%
7,139,174
04/07/2026
71.77
73.26
71.17
72.84
+2.75%
4,296,081
04/06/2026
71.81
72.12
68.81
70.90
-0.73%
4,149,902
04/02/2026
70.67
71.86
69.64
71.42
-0.74%
5,840,053
04/01/2026
67.47
72.05
66.65
71.94
+8.64%
10,651,969
03/31/2026
64.77
67.34
64.60
66.22
+4.92%
8,416,680
03/30/2026
63.90
65.89
62.03
63.12
+8.23%
13,009,051
03/27/2026
57.54
59.17
57.32
58.32
+1.41%
3,328,693
03/26/2026
57.23
59.24
57.18
57.51
-1.87%
2,933,948
03/25/2026
58.30
59.08
57.34
58.61
+3.56%
4,045,773
03/24/2026
55.59
57.26
54.97
56.59
+1.07%
6,450,486
03/23/2026
56.98
58.01
55.01
55.99
-0.66%
6,089,734
03/20/2026
57.84
59.69
55.60
56.36
-3.75%
7,744,373
03/19/2026
59.77
59.77
55.71
58.56
-8.69%
10,553,544
03/18/2026
64.39
65.65
63.53
64.13
-1.82%
4,741,963
03/17/2026
66.69
68.05
65.21
65.32
-1.77%
5,460,595
03/16/2026
64.44
67.59
64.32
66.49
+4.73%
6,462,422
03/13/2026
66.97
67.92
62.88
63.49
-3.55%
5,745,065
03/12/2026
66.39
67.39
64.24
65.82
-0.65%
8,049,918
03/11/2026
60.82
66.35
60.66
66.25
+8.24%
7,241,468
03/10/2026
61.44
62.12
60.62
61.21
+0.41%
3,977,441
03/10/2026
$0.10 Dividend
03/09/2026
57.65
61.98
56.45
60.96
+2.53%
6,902,279
03/06/2026
58.07
59.90
56.57
59.46
-1.21%
5,624,669
03/05/2026
60.92
63.25
58.46
60.18
-1.90%
7,391,975
03/04/2026
66.25
68.18
60.79
61.35
-3.59%
13,991,920
03/03/2026
61.95
64.55
57.66
63.63
-0.37%
10,630,218
03/02/2026
62.80
65.02
62.02
63.87
+3.22%
6,904,720
02/27/2026
62.45
63.46
61.07
61.88
-2.19%
3,991,706
02/26/2026
63.38
63.90
60.91
63.26
-2.20%
5,249,399
02/25/2026
62.39
66.01
62.14
64.69
+5.68%
10,152,487
02/24/2026
59.65
62.46
59.38
61.21
+2.68%
5,011,342
02/23/2026
59.81
60.82
58.02
59.62
-1.12%
3,887,904
02/20/2026
59.01
61.09
58.71
60.29
+1.34%
6,818,413
02/19/2026
58.21
59.60
57.07
59.50
-0.86%
4,916,484
02/18/2026
58.82
60.94
58.06
60.02
+4.77%
4,961,955
02/17/2026
58.71
58.81
54.86
57.28
-4.14%
8,265,138
02/13/2026
58.63
60.15
56.54
59.76
-0.93%
8,968,754
02/12/2026
63.27
63.53
58.76
60.31
-4.18%
8,451,433
02/11/2026
63.26
64.57
61.26
62.95
+2.25%
7,493,956
02/10/2026
61.78
63.14
60.54
61.56
-0.96%
6,640,570
02/09/2026
59.16
62.67
58.48
62.16
+5.41%
6,878,792
02/06/2026
57.83
59.85
57.63
58.97
+4.93%
5,781,168
02/05/2026
56.53
57.30
55.12
56.20
-3.06%
7,568,151
02/04/2026
61.60
61.86
56.79
57.97
-5.20%
10,794,314
02/03/2026
60.04
61.17
59.15
61.15
+5.39%
8,386,002
02/02/2026
56.62
58.41
56.13
58.02
+2.46%
9,852,338