AA
Alcoa-WI (AA)
NYSE
$42.03+$0.07 (+0.18%)
Price as of Oct 02, 2026 7:49 PM EDT
  • $11.1B
    Market Cap
  • 22.55%
    1-Year Change
  • Aluminum
    Industry
  • 1 Month
    -17.83%
    Low Price$41.95
    High Price$51.74
  • 3 Months
    -13.66%
    Low Price$41.95
    High Price$54.08
  • 1 Year
    +22.55%
    Low Price$33.53
    High Price$83.63
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
42.15
42.62
41.72
41.95
-0.26%
3,691,466
10/01/2026
41.57
42.07
41.01
42.06
+0.14%
4,919,098
09/30/2026
42.18
43.04
41.75
42.00
+0.07%
3,076,711
09/29/2026
42.33
42.52
41.47
41.97
-0.66%
3,414,232
09/28/2026
42.01
42.71
41.75
42.25
-1.40%
3,034,236
09/25/2026
42.52
43.18
42.25
42.85
+0.40%
3,401,413
09/24/2026
43.49
43.49
42.28
42.68
-3.04%
4,592,242
09/23/2026
44.11
44.86
43.97
44.02
-1.54%
3,282,012
09/22/2026
44.76
46.13
43.87
44.71
+0.16%
4,333,963
09/21/2026
44.36
44.90
44.28
44.64
+0.47%
3,096,872
09/18/2026
46.96
47.13
43.98
44.43
-5.41%
10,869,910
09/17/2026
47.25
47.49
46.85
46.97
+1.53%
2,560,388
09/16/2026
47.09
47.47
45.82
46.26
-0.56%
3,584,434
09/15/2026
47.18
47.48
46.12
46.52
-0.92%
3,646,453
09/14/2026
47.25
47.58
46.56
46.95
-2.71%
3,833,060
09/11/2026
48.73
49.05
47.60
48.26
-0.08%
3,101,968
09/10/2026
49.08
50.24
48.18
48.30
-4.79%
3,864,379
09/09/2026
53.00
53.17
50.43
50.73
-1.95%
2,744,416
09/08/2026
51.36
52.78
51.36
51.74
+3.54%
3,499,319
09/04/2026
50.32
50.72
49.86
49.97
-2.12%
2,824,751
09/03/2026
52.32
52.58
50.65
51.05
0.00%
2,554,207
09/02/2026
50.78
51.56
50.45
51.05
+0.29%
3,278,073
09/01/2026
49.08
52.03
49.07
50.90
+1.90%
4,679,386
08/31/2026
50.50
51.08
49.62
49.95
-0.74%
3,306,488
08/28/2026
51.23
51.70
49.68
50.32
-1.70%
2,416,255
08/27/2026
49.49
51.53
49.38
51.19
+2.96%
3,768,987
08/26/2026
50.60
51.02
49.35
49.72
-3.04%
3,119,379
08/25/2026
49.33
51.34
49.24
51.28
+3.83%
3,649,174
08/24/2026
51.50
52.10
48.75
49.39
-4.74%
5,907,726
08/21/2026
52.00
53.34
51.63
51.85
+2.57%
4,731,699
08/20/2026
50.19
51.04
48.84
50.55
-1.92%
5,489,394
08/19/2026
51.20
51.57
48.98
51.54
+3.04%
7,083,147
08/18/2026
50.79
51.00
48.88
50.02
-3.27%
3,287,157
08/17/2026
50.20
51.84
49.91
51.71
+3.46%
3,999,532
08/14/2026
49.76
50.69
49.43
49.98
+0.79%
2,924,265
08/13/2026
50.20
51.32
49.51
49.59
-3.18%
7,336,140
08/12/2026
54.40
55.05
51.06
51.22
-5.29%
8,757,854
08/11/2026
53.50
54.90
52.89
54.08
+4.95%
9,013,578
08/11/2026
$0.10 Dividend
08/10/2026
50.59
51.66
50.53
51.53
+2.91%
5,215,549
08/07/2026
48.66
50.15
48.61
50.07
+5.67%
5,991,599
08/06/2026
47.15
48.31
46.74
47.39
-0.44%
4,391,007
08/05/2026
47.74
48.36
47.30
47.60
+1.84%
4,902,624
08/04/2026
45.84
46.94
45.84
46.74
+4.44%
4,525,330
08/03/2026
43.90
44.84
43.73
44.75
-0.93%
3,603,709
07/31/2026
45.07
45.54
44.55
45.17
+0.64%
5,334,411
07/30/2026
43.77
44.94
43.68
44.88
+4.87%
3,588,209
07/29/2026
44.76
44.81
42.40
42.80
-3.34%
5,478,061
07/28/2026
43.51
44.53
43.51
44.27
+0.64%
5,496,491
07/27/2026
44.15
44.57
43.42
43.99
-0.36%
4,419,966
07/24/2026
44.91
45.10
44.07
44.15
-2.28%
2,625,089
07/23/2026
45.77
46.40
44.63
45.18
-1.95%
3,735,029
07/22/2026
44.86
46.94
44.68
46.08
+4.10%
5,374,068
07/21/2026
44.30
44.64
43.33
44.26
+2.00%
6,846,053
07/20/2026
44.28
45.26
42.66
43.40
-1.14%
7,561,345
07/17/2026
46.44
46.76
43.67
43.89
-6.13%
11,677,641
07/16/2026
47.41
47.81
46.30
46.76
-3.56%
6,530,994
07/16/2026
$2.12 Earnings
07/15/2026
49.12
49.48
47.15
48.49
-0.98%
4,409,031
07/14/2026
50.09
50.77
48.37
48.96
+0.70%
4,239,772
07/13/2026
48.20
49.85
47.96
48.63
+0.08%
4,041,646
07/10/2026
48.61
49.30
48.13
48.59
-0.08%
4,988,653
07/09/2026
48.26
49.09
47.53
48.63
+0.43%
5,045,149
07/08/2026
47.81
49.59
47.05
48.42
-1.02%
7,154,688
07/07/2026
49.10
49.42
47.56
48.92
-1.72%
5,582,627
07/06/2026
48.75
50.93
48.64
49.77
+2.44%
7,297,653
07/02/2026
48.58
50.63
47.93
48.59
+2.53%
9,904,400
07/01/2026
48.75
48.87
45.92
47.39
-8.94%
17,057,062
06/30/2026
54.13
54.48
51.91
52.04
-2.49%
5,899,718
06/29/2026
53.83
55.12
52.40
53.37
-1.16%
6,445,614
06/26/2026
52.10
54.56
52.10
54.00
+1.92%
6,859,336
06/25/2026
52.81
53.27
51.12
52.98
+1.49%
5,660,436
06/24/2026
53.63
53.88
51.72
52.20
-5.05%
6,860,605
06/23/2026
55.61
55.76
54.35
54.97
-5.60%
6,572,622
06/22/2026
58.58
58.81
57.23
58.24
-1.72%
6,491,994
06/18/2026
61.08
61.66
58.87
59.26
-3.82%
6,952,703
06/17/2026
62.54
64.14
61.00
61.61
-1.81%
5,159,900
06/16/2026
63.38
63.48
61.93
62.75
-2.01%
5,111,420
06/15/2026
66.16
66.16
61.39
64.04
-6.70%
12,469,147
06/12/2026
69.54
69.99
67.76
68.64
-0.30%
3,934,305
06/11/2026
66.20
69.11
65.65
68.85
+5.23%
4,640,462
06/10/2026
70.09
71.53
65.33
65.42
-9.47%
6,535,452
06/09/2026
74.40
74.40
69.18
72.27
-1.40%
4,386,528
06/08/2026
74.83
75.16
73.11
73.30
+2.16%
3,423,746
06/05/2026
76.46
76.46
71.22
71.75
-7.86%
5,738,693
06/04/2026
78.99
80.58
77.58
77.87
-3.51%
4,768,533
06/03/2026
82.30
82.73
80.30
80.70
-3.50%
4,237,635
06/02/2026
78.55
84.22
78.23
83.63
+7.75%
6,752,631
06/01/2026
77.61
79.45
76.06
77.61
+0.15%
3,697,862
05/29/2026
75.66
77.57
74.76
77.49
+2.73%
4,502,776
05/28/2026
72.63
75.77
72.16
75.43
+3.32%
3,327,740
05/27/2026
71.17
73.06
70.53
73.01
-1.90%
3,283,108
05/26/2026
72.36
75.42
72.22
74.43
+4.47%
5,128,216
05/22/2026
67.51
72.71
67.19
71.24
+7.71%
6,952,379
05/21/2026
64.04
66.35
63.89
66.14
+3.32%
3,292,304
05/20/2026
64.92
65.61
63.50
64.02
+0.33%
4,023,629
05/19/2026
61.47
64.49
60.79
63.81
+2.30%
4,432,055
05/19/2026
$0.10 Dividend
05/18/2026
62.80
63.13
61.29
62.37
+0.10%
3,691,449
05/15/2026
63.56
63.80
61.55
62.31
-5.29%
3,980,591