Dark

AA
Alcoa Corporation
stock NYSE

At Close

Jul 27, 2026 3:59:57 PM EDT

44.07USD-0.384%(-0.17)4,413,135

41.90Bid 46.33Ask 4.43Spread

Pre-market

Jul 27, 2026 9:29:30 AM EDT

44.45USD+0.475%(+0.21)11,304

After-hours

Jul 27, 2026 4:38:30 PM EDT

44.16USD+0.204%(+0.09)610,284

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	43.7800	44.650000	43.570000	44.0700	-0.384%	4,413,135	0.000%
2026-07-24	45.0000	45.190000	44.160000	44.2400	-2.275%	2,625,089	-0.384%
2026-07-23	45.8600	46.490000	44.715000	45.2700	-1.949%	3,733,781	-2.651%
2026-07-22	44.9500	47.030000	44.770000	46.1700	+4.104%	5,374,068	-4.548%
2026-07-21	44.3900	44.730000	43.410000	44.3500	+2.001%	6,846,053	-0.631%
2026-07-20	44.3700	45.345000	42.740000	43.4800	-1.137%	7,535,745	+1.357%
2026-07-17	46.5300	46.850000	43.750000	43.9800	-6.126%	11,679,359	+0.205%
2026-07-16	47.5000	47.900000	46.390000	46.8500	-3.561%	6,530,993	-5.934%
2026-07-15	49.2200	49.580000	47.245000	48.5800	-0.978%	4,409,032	-9.284%
2026-07-14	50.1900	50.865000	48.460000	49.0600	+0.698%	4,239,773	-10.171%
2026-07-13	48.2900	49.950000	48.050000	48.7200	+0.082%	4,041,646	-9.544%
2026-07-10	48.7000	49.399400	48.220000	48.6800	-0.082%	4,988,654	-9.470%
2026-07-09	48.3500	49.183000	47.620000	48.7200	+0.433%	5,044,307	-9.544%
2026-07-08	47.9000	49.685000	47.140000	48.5100	-1.020%	7,154,688	-9.153%
2026-07-07	49.2000	49.520000	47.650000	49.0100	-1.724%	5,582,626	-10.080%
2026-07-06	48.8400	51.030000	48.730000	49.8700	+2.445%	7,297,652	-11.630%
2026-07-02	48.6700	50.729000	48.020100	48.6800	+2.527%	9,904,400	-9.470%
2026-07-01	48.8450	48.960000	46.010000	47.4800	-8.937%	17,057,063	-7.182%
2026-06-30	54.2400	54.590000	52.010000	52.1400	-2.487%	5,899,718	-15.478%
2026-06-29	53.9300	55.230000	52.500000	53.4700	-1.165%	6,445,614	-17.580%
2026-06-26	52.2000	54.670000	52.200000	54.1000	+1.922%	6,859,336	-18.540%
2026-06-25	52.9100	53.375000	51.220000	53.0800	+1.491%	5,660,435	-16.974%
2026-06-24	53.7300	53.980000	51.820000	52.3000	-5.047%	6,860,606	-15.736%
2026-06-23	55.7150	55.870000	54.460400	55.0800	-5.604%	6,572,622	-19.989%
2026-06-22	58.6900	58.920000	57.340000	58.3500	-1.718%	6,491,994	-24.473%
2026-06-18	61.2000	61.780000	58.985000	59.3700	-3.823%	6,952,703	-25.771%
2026-06-17	62.6600	64.260000	61.120000	61.7300	-1.813%	5,159,899	-28.608%
2026-06-16	63.5050	63.600000	62.050100	62.8700	-2.011%	5,111,435	-29.903%
2026-06-15	66.2900	66.290000	61.510000	64.1600	-6.704%	12,468,661	-31.312%
2026-06-12	69.6700	70.130500	67.890000	68.7700	-0.304%	3,934,691	-35.917%
2026-06-11	66.3300	69.240000	65.780000	68.9800	+5.233%	4,640,561	-36.112%
2026-06-10	70.2300	71.670000	65.460000	65.5500	-9.474%	6,535,651	-32.769%
2026-06-09	74.5400	74.540000	69.318000	72.4100	-1.403%	4,386,539	-39.138%
2026-06-08	74.9800	75.310000	73.250000	73.4400	+2.156%	3,423,752	-39.992%
2026-06-05	76.6100	76.610000	71.360000	71.8900	-7.857%	5,738,693	-38.698%
2026-06-04	79.1400	80.740000	77.730000	78.0200	-3.512%	4,768,684	-43.514%
2026-06-03	82.4600	82.890000	80.458400	80.8600	-3.497%	4,240,565	-45.498%
2026-06-02	78.7000	84.380000	78.380000	83.7900	+7.755%	6,752,631	-47.404%
2026-06-01	77.7650	79.606000	76.210000	77.7600	+0.155%	3,697,861	-43.326%
2026-05-29	75.8100	77.719900	74.910000	77.6400	+2.726%	4,502,776	-43.238%
2026-05-28	72.7700	75.920000	72.300000	75.5800	+3.322%	3,327,740	-41.691%
2026-05-27	71.3100	73.200000	70.670000	73.1500	-1.904%	3,283,108	-39.754%
2026-05-26	72.5000	75.570000	72.360000	74.5700	+4.469%	5,128,215	-40.901%
2026-05-22	67.6400	72.850000	67.320000	71.3800	+7.711%	6,952,378	-38.260%
2026-05-21	64.1600	66.480000	64.015000	66.2700	+3.321%	3,292,304	-33.499%
2026-05-20	65.0500	65.740000	63.620000	64.1400	+0.328%	4,023,655	-31.291%
2026-05-19	61.5900	64.620000	60.910000	63.9300	+2.141%	4,432,056	-31.065%
2026-05-18	63.0200	63.350000	61.510000	62.5900	+0.096%	3,691,470	-29.589%
2026-05-15	63.7850	64.030000	61.770000	62.5300	-5.286%	3,980,597	-29.522%
2026-05-14	68.0700	68.070000	65.840000	66.0200	-3.536%	3,893,838	-33.248%
2026-05-13	68.6300	69.730000	67.210000	68.4400	+1.213%	6,127,268	-35.608%
2026-05-12	64.2100	68.010000	63.252000	67.6200	+3.489%	5,100,909	-34.827%
2026-05-11	64.0900	65.829900	63.790000	65.3400	+3.419%	6,877,604	-32.553%
2026-05-08	63.8800	63.950000	62.700000	63.1800	+0.862%	2,794,252	-30.247%
2026-05-07	64.8800	65.050000	62.530000	62.6400	-0.980%	3,682,326	-29.646%
2026-05-06	63.5450	63.800000	61.900000	63.2600	+0.317%	4,059,623	-30.335%
2026-05-05	63.5000	64.300000	62.750000	63.0600	+0.961%	2,774,212	-30.114%
2026-05-04	62.5700	62.960000	61.060000	62.4600	-0.271%	4,657,943	-29.443%
2026-05-01	63.5700	63.900000	62.570000	62.6300	-1.818%	3,034,608	-29.634%
2026-04-30	63.5600	64.230000	62.110000	63.7900	+2.129%	2,799,835	-30.914%
2026-04-29	63.8400	63.850000	61.760000	62.4600	-1.124%	2,762,250	-29.443%
2026-04-28	66.2800	66.435000	63.100000	63.1700	-6.220%	3,806,699	-30.236%
2026-04-27	66.3300	67.555000	65.800000	67.3600	+2.045%	3,658,023	-34.575%
2026-04-24	65.6500	66.487800	64.675000	66.0100	+0.979%	2,426,696	-33.237%
2026-04-23	67.7400	68.230000	65.150000	65.3700	-4.611%	3,552,954	-32.584%
2026-04-22	68.4300	69.375000	66.910000	68.5300	+2.055%	4,897,993	-35.692%
2026-04-21	66.6600	67.160000	65.470000	67.1500	+0.932%	4,401,965	-34.371%
2026-04-20	66.2100	67.208300	65.210000	66.5300	+1.387%	5,367,008	-33.759%
2026-04-17	65.0450	67.530000	63.030000	65.6200	-6.803%	10,626,175	-32.841%
2026-04-16	70.8700	72.420000	69.760000	70.4100	+0.043%	6,297,849	-37.409%
2026-04-15	71.8200	72.010000	70.170100	70.3800	-2.032%	3,567,683	-37.383%
2026-04-14	73.8300	73.880000	71.150000	71.8400	-2.005%	3,829,596	-38.655%
2026-04-13	73.0000	74.470000	72.490000	73.3100	+0.383%	3,293,500	-39.885%
2026-04-10	74.2200	75.190000	72.860000	73.0300	-0.328%	3,186,528	-39.655%
2026-04-09	73.1900	75.699900	72.950000	73.2700	+2.104%	6,138,119	-39.853%
2026-04-08	71.5000	72.300000	68.170000	71.7600	-1.645%	7,139,175	-38.587%
2026-04-07	71.8800	73.379400	71.285000	72.9600	+2.746%	4,296,082	-39.597%
2026-04-06	71.9200	72.240000	68.920000	71.0100	-0.727%	4,149,902	-37.938%
2026-04-02	70.7800	71.977700	69.750000	71.5300	-0.735%	5,840,053	-38.389%
2026-04-01	67.5800	72.170000	66.760000	72.0600	+8.639%	10,651,969	-38.843%
2026-03-31	64.8700	67.450000	64.700000	66.3300	+4.919%	8,416,680	-33.559%
2026-03-30	64.0000	66.000000	62.130000	63.2200	+8.235%	13,009,052	-30.291%
2026-03-27	57.6300	59.260000	57.410000	58.4100	+1.406%	3,328,694	-24.551%
2026-03-26	57.3200	59.330000	57.270000	57.6000	-1.874%	2,933,948	-23.490%
2026-03-25	58.3900	59.170000	57.430000	58.7000	+3.564%	4,045,773	-24.923%
2026-03-24	55.6800	57.350000	55.061200	56.6800	+1.070%	6,450,486	-22.248%
2026-03-23	57.0700	58.100000	55.100000	56.0800	-0.655%	6,089,735	-21.416%
2026-03-20	57.9350	59.790000	55.690000	56.4500	-3.751%	7,744,374	-21.931%
2026-03-19	59.8700	59.870000	55.800000	58.6500	-8.688%	10,553,545	-24.859%
2026-03-18	64.4900	65.760000	63.630000	64.2300	-1.819%	4,741,963	-31.387%
2026-03-17	66.8000	68.160000	65.315000	65.4200	-1.772%	5,460,596	-32.635%
2026-03-16	64.5400	67.700000	64.420000	66.6000	+4.733%	6,462,423	-33.829%
2026-03-13	67.0800	68.030000	62.980000	63.5900	-3.549%	5,745,066	-30.697%
2026-03-12	66.5000	67.500000	64.345000	65.9300	-0.648%	8,049,918	-33.156%
2026-03-11	60.9200	66.460000	60.760600	66.3600	+8.237%	7,241,469	-33.590%
2026-03-10	61.5400	62.220000	60.714400	61.3100	+0.245%	3,977,441	-28.119%
2026-03-09	57.8400	62.180000	56.630000	61.1600	+2.531%	6,902,280	-27.943%
2026-03-06	58.2600	60.090000	56.750000	59.6500	-1.209%	5,624,670	-26.119%
2026-03-05	61.1200	63.450000	58.650000	60.3800	-1.901%	7,391,976	-27.012%
2026-03-04	66.4600	68.400000	60.990000	61.5500	-3.587%	13,991,921	-28.400%
2026-03-03	62.1500	64.760000	57.850000	63.8400	-0.375%	10,630,218	-30.968%
2026-03-02	63.0000	65.230000	62.220000	64.0800	+3.222%	6,903,774	-31.227%
2026-02-27	62.6500	63.670000	61.270000	62.0800	-2.190%	3,991,914	-29.011%
2026-02-26	63.5900	64.105000	61.110100	63.4700	-2.203%	5,213,377	-30.566%
2026-02-25	62.5950	66.220000	62.340000	64.9000	+5.683%	10,152,489	-32.096%
2026-02-24	59.8400	62.660000	59.570000	61.4100	+2.675%	5,011,343	-28.236%
2026-02-23	60.0000	61.020000	58.210000	59.8100	-1.124%	3,888,644	-26.317%
2026-02-20	59.2000	61.289900	58.900000	60.4900	+1.340%	6,818,413	-27.145%
2026-02-19	58.4000	59.790000	57.255000	59.6900	-0.864%	4,916,476	-26.169%
2026-02-18	59.0100	61.135000	58.250000	60.2100	+4.768%	4,961,877	-26.806%
2026-02-17	58.9000	59.000000	55.040000	57.4700	-4.137%	8,264,539	-23.317%
2026-02-13	58.8200	60.340000	56.720000	59.9500	-0.925%	8,968,397	-26.489%
2026-02-12	63.4800	63.740000	58.950000	60.5100	-4.181%	8,451,125	-27.169%
2026-02-11	63.4700	64.780000	61.459000	63.1500	+2.251%	7,491,873	-30.214%
2026-02-10	61.9800	63.340000	60.740000	61.7600	-0.962%	6,640,349	-28.643%
2026-02-09	59.3500	62.870000	58.670000	62.3600	+5.409%	6,879,643	-29.330%
2026-02-06	58.0200	60.040000	57.820000	59.1600	+4.931%	5,780,334	-25.507%
2026-02-05	56.7100	57.490000	55.300000	56.3800	-3.061%	7,568,024	-21.834%
2026-02-04	61.8000	62.063400	56.970000	58.1600	-5.200%	10,793,755	-24.226%
2026-02-03	60.2300	61.370000	59.345000	61.3500	+5.394%	8,385,521	-28.166%
2026-02-02	56.8000	58.600000	56.310000	58.2100	+2.464%	9,852,339	-24.291%
2026-01-30	58.3500	59.890000	55.925000	56.8100	-6.316%	9,187,436	-22.426%
2026-01-29	63.0500	63.538700	59.110000	60.6400	+1.050%	8,028,562	-27.325%
2026-01-28	60.8300	61.070000	58.805000	60.0100	+0.587%	5,663,510	-26.562%
2026-01-27	57.7550	60.980000	57.510200	59.6600	+1.896%	7,189,493	-26.131%
2026-01-26	63.7100	63.710000	58.315000	58.5500	-5.883%	10,137,896	-24.731%
2026-01-23	60.7900	62.540000	57.510000	62.2100	-1.473%	11,525,940	-29.159%
2026-01-22	64.5000	65.000000	62.385000	63.1400	-1.143%	8,992,872	-30.203%
2026-01-21	63.5200	64.710000	63.045000	63.8700	+2.817%	6,501,342	-31.000%
2026-01-20	59.7300	62.295000	59.590000	62.1200	+3.413%	8,466,371	-29.057%
2026-01-16	62.7900	63.350000	59.950000	60.0700	-5.861%	12,282,778	-26.636%
2026-01-15	64.4600	64.730000	63.660000	63.8100	-1.177%	11,655,284	-30.936%
2026-01-14	65.7200	66.950000	64.440000	64.5700	-1.224%	10,871,401	-31.748%
2026-01-13	64.7750	66.240000	64.400000	65.3700	-0.457%	6,896,287	-32.584%
2026-01-12	64.1550	66.050000	63.520000	65.6700	+3.141%	8,722,925	-32.892%
2026-01-09	61.1600	63.785000	60.646000	63.6700	+4.223%	6,910,282	-30.784%
2026-01-08	59.5600	61.420000	58.470000	61.0900	-2.630%	12,068,413	-27.861%
2026-01-07	61.6500	63.270000	61.010000	62.7400	-1.290%	10,645,800	-29.758%
2026-01-06	61.7300	65.007500	61.730000	63.5600	+3.451%	12,385,687	-30.664%
2026-01-05	58.0700	61.760000	57.500000	61.4400	+8.666%	9,785,763	-28.271%
2026-01-02	54.1200	56.610000	54.010000	56.5400	+6.398%	5,897,290	-22.055%
2025-12-31	54.3900	54.580000	52.640000	53.1400	-2.280%	5,678,084	-17.068%
2025-12-30	54.7300	54.820000	53.780000	54.3800	+1.134%	3,457,273	-18.959%
2025-12-29	52.5000	53.940000	52.270000	53.7700	-0.885%	4,210,889	-18.040%
2025-12-26	54.4200	54.430000	53.740000	54.2500	+1.156%	3,152,766	-18.765%
2025-12-24	54.0000	54.028300	53.000000	53.6300	-0.037%	1,884,211	-17.826%
2025-12-23	54.3600	54.360000	53.080000	53.6500	-0.130%	5,557,757	-17.856%
2025-12-22	51.9900	53.987100	51.750000	53.7200	+4.820%	8,577,162	-17.964%
2025-12-19	48.6600	51.670000	48.540100	51.2500	+6.372%	9,579,577	-14.010%
2025-12-18	47.2500	48.730000	47.030000	48.1800	+2.861%	5,807,956	-8.531%
2025-12-17	47.2000	47.830000	46.660000	46.8400	+0.601%	4,564,061	-5.914%
2025-12-16	46.0000	46.960000	45.660000	46.5600	+2.352%	4,552,993	-5.348%
2025-12-15	46.6600	46.680000	45.400000	45.4900	-1.409%	3,853,831	-3.122%
2025-12-12	47.1000	48.118000	45.820000	46.1400	-2.329%	7,533,565	-4.486%
2025-12-11	44.5000	47.480000	44.500000	47.2400	+5.824%	8,980,457	-6.710%
2025-12-10	43.7800	44.770000	42.760000	44.6400	+2.692%	8,209,391	-1.277%
2025-12-09	43.6450	44.535000	43.340000	43.4700	-2.227%	4,859,844	+1.380%
2025-12-08	43.9900	44.700000	43.040000	44.4600	+1.576%	7,234,708	-0.877%
2025-12-05	44.2500	44.842400	43.731000	43.7700	-0.545%	5,135,350	+0.685%
2025-12-04	43.9500	44.460000	43.520000	44.0100	-0.204%	5,540,460	+0.136%
2025-12-03	42.4100	44.960000	42.320000	44.1000	+6.393%	8,937,510	-0.068%
2025-12-02	41.6500	42.229000	41.300000	41.4500	-0.480%	5,932,400	+6.321%
2025-12-01	41.8200	42.730000	41.450000	41.6500	-0.216%	7,454,908	+5.810%
2025-11-28	42.1700	42.170000	41.480000	41.7400	+0.409%	3,768,964	+5.582%
2025-11-26	39.6000	42.160000	39.600000	41.5700	+6.046%	7,661,971	+6.014%
2025-11-25	38.8700	39.760000	38.490000	39.2000	+1.240%	5,009,092	+12.423%
2025-11-24	37.0100	38.835000	36.630000	38.7200	+6.549%	4,911,601	+13.817%
2025-11-21	35.5100	36.965000	35.120000	36.3400	+1.423%	5,183,018	+21.271%
2025-11-20	37.4100	38.280000	35.550000	35.8300	-2.424%	5,687,481	+22.997%
2025-11-19	36.5200	37.160000	36.230000	36.7200	+0.465%	4,079,299	+20.016%
2025-11-18	35.4300	36.870000	35.170000	36.5500	+2.152%	5,739,871	+20.575%
2025-11-17	37.0200	37.040000	35.360000	35.7800	-4.815%	6,772,240	+23.169%
2025-11-14	36.8200	38.145000	36.420000	37.5900	-1.571%	4,371,664	+17.239%
2025-11-13	40.1800	40.250000	37.690000	38.1900	-4.597%	7,395,982	+15.397%
2025-11-12	38.1700	40.380000	38.145000	40.0300	+6.804%	8,544,520	+10.092%
2025-11-11	38.7900	38.875000	37.355000	37.4800	-3.377%	4,301,533	+17.583%
2025-11-10	38.5400	39.170000	38.220000	38.7900	+3.939%	5,676,473	+13.612%
2025-11-07	36.0600	37.580000	35.540000	37.3200	+1.689%	4,693,758	+18.087%
2025-11-06	36.0200	37.500000	35.800000	36.7000	+2.686%	8,742,045	+20.082%
2025-11-05	35.5000	36.260000	35.260000	35.7400	+1.361%	5,215,141	+23.307%
2025-11-04	35.9000	36.672700	35.215000	35.2600	-5.215%	4,886,109	+24.986%
2025-11-03	36.9700	37.340000	36.595000	37.2000	+1.114%	5,225,603	+18.468%
2025-10-31	37.0200	37.020000	36.420000	36.7900	+0.082%	4,578,328	+19.788%
2025-10-30	38.0000	38.000000	36.300000	36.7600	-5.526%	10,180,221	+19.886%
2025-10-29	39.9500	40.000000	38.700000	38.9100	-1.018%	6,292,776	+13.261%
2025-10-28	39.7450	39.940000	39.090000	39.3100	-1.479%	6,073,428	+12.109%
2025-10-27	39.7400	40.810000	39.341700	39.9000	+1.218%	7,207,004	+10.451%
2025-10-24	38.4800	39.980000	37.780000	39.4200	-1.794%	10,623,084	+11.796%
2025-10-23	37.6850	41.550000	37.685000	40.1400	+12.595%	20,278,197	+9.791%
2025-10-22	37.3800	37.530000	35.450000	35.6500	-4.244%	9,566,779	+23.619%
2025-10-21	37.9600	38.000000	36.070000	37.2300	-4.440%	8,781,521	+18.372%
2025-10-20	36.5100	39.280000	36.340000	38.9600	+8.312%	10,907,912	+13.116%
2025-10-17	36.5800	36.759000	35.640000	35.9700	-3.124%	4,397,913	+22.519%
2025-10-16	36.8500	37.900000	36.550000	37.1300	+1.838%	5,977,998	+18.691%
2025-10-15	36.3000	36.660000	35.615000	36.4600	+1.986%	5,311,014	+20.872%
2025-10-14	35.4400	36.415000	35.130000	35.7500	-1.379%	5,867,052	+23.273%
2025-10-13	36.4100	36.900000	35.610000	36.2500	+3.512%	6,299,549	+21.572%
2025-10-10	37.0600	37.350000	35.010000	35.0200	-5.351%	7,317,646	+25.842%
2025-10-09	38.0800	38.090000	36.780000	37.0000	-0.162%	9,032,966	+19.108%
2025-10-08	36.4800	37.580000	36.390000	37.0600	+4.306%	10,564,561	+18.915%
2025-10-07	34.1000	35.865000	34.020100	35.5300	+5.149%	11,291,420	+24.036%
2025-10-06	34.9500	35.490000	33.770000	33.7900	-2.058%	5,365,897	+30.423%
2025-10-03	35.1400	35.250000	34.350000	34.5000	-0.947%	5,786,885	+27.739%
2025-10-02	34.0700	35.045000	33.970000	34.8300	+2.895%	8,145,898	+26.529%
2025-10-01	33.0000	34.330000	32.855000	33.8500	+2.919%	5,804,254	+30.192%
2025-09-30	33.4650	33.465000	31.980000	32.8900	-2.836%	8,584,168	+33.992%
2025-09-29	33.5800	33.920000	32.960000	33.8500	+3.485%	7,467,915	+30.192%
2025-09-26	31.5500	32.829900	31.450000	32.7100	+4.006%	6,488,943	+34.729%
2025-09-25	31.2100	31.845000	30.810000	31.4500	+0.704%	5,327,535	+40.127%
2025-09-24	31.7600	32.030000	31.105000	31.2300	-0.951%	7,167,674	+41.114%
2025-09-23	32.6700	32.970000	31.030000	31.5300	-3.371%	7,983,278	+39.772%
2025-09-22	32.0000	32.640000	31.790000	32.6300	+0.524%	4,758,298	+35.060%
2025-09-19	32.7700	32.990000	32.280000	32.4600	-0.795%	6,383,108	+35.767%
2025-09-18	33.2500	33.298000	32.645000	32.7200	-0.426%	4,318,792	+34.688%
2025-09-17	33.0000	34.140000	32.730000	32.8600	-1.852%	6,699,216	+34.114%
2025-09-16	33.8600	34.250000	33.115000	33.4800	-0.357%	5,921,608	+31.631%
2025-09-15	33.5800	34.150000	33.400000	33.6000	+1.083%	5,656,812	+31.161%
2025-09-12	32.3700	33.450000	32.370000	33.2400	+2.942%	8,313,437	+32.581%
2025-09-11	31.0100	32.355000	30.710000	32.2900	+4.397%	6,107,207	+36.482%
2025-09-10	31.3000	32.100000	30.760000	30.9300	-1.087%	6,482,517	+42.483%
2025-09-09	32.1900	32.910000	31.255000	31.2700	-2.403%	6,652,766	+40.934%
2025-09-08	32.0100	32.145000	30.835000	32.0400	+0.660%	6,671,961	+37.547%
2025-09-05	31.7299	32.070000	30.990000	31.8300	+1.726%	5,686,270	+38.454%
2025-09-04	30.8600	31.310000	30.580000	31.2900	+0.579%	5,865,503	+40.844%
2025-09-03	30.6100	31.445000	30.280000	31.1100	+0.549%	6,133,608	+41.659%
2025-09-02	31.1000	31.180000	30.210000	30.9400	-3.883%	8,241,243	+42.437%
2025-08-29	31.9000	32.470000	31.800000	32.1900	+0.846%	4,180,732	+36.906%
2025-08-28	32.0700	32.350000	31.360000	31.9200	+0.377%	3,678,622	+38.064%
2025-08-27	31.4300	31.909300	31.010000	31.8000	-0.469%	3,697,950	+38.585%
2025-08-26	31.6000	32.378800	31.500000	31.9500	+0.472%	3,652,110	+37.934%
2025-08-25	31.5500	32.090000	31.503400	31.8000	+0.379%	3,896,710	+38.585%
2025-08-22	29.5700	32.160000	29.490000	31.6800	+7.353%	8,535,426	+39.110%
2025-08-21	29.0400	29.610000	28.920000	29.5100	+0.614%	3,101,558	+49.339%
2025-08-20	29.4600	29.722100	29.140700	29.3300	-1.742%	3,463,917	+50.256%
2025-08-19	29.7500	30.150000	29.576200	29.8500	+0.742%	3,961,339	+47.638%
2025-08-18	30.7700	30.945000	29.390000	29.6300	-5.245%	7,364,613	+48.734%
2025-08-15	31.3900	31.540000	30.960000	31.2700	-0.192%	5,523,026	+40.934%
2025-08-14	31.0800	31.440000	30.530000	31.3300	-1.261%	4,725,672	+40.664%
2025-08-13	31.6500	31.753600	31.230000	31.7300	+1.115%	4,157,022	+38.891%
2025-08-12	29.7300	31.500000	29.610000	31.3800	+6.989%	7,923,769	+40.440%
2025-08-11	30.2500	30.515000	29.240000	29.3300	-2.784%	8,075,708	+50.256%
2025-08-08	30.2000	30.870000	29.920000	30.1700	+0.233%	4,868,090	+46.072%
2025-08-07	30.0700	30.180000	29.020000	30.1000	+1.861%	4,252,949	+46.412%
2025-08-06	30.4400	30.618000	29.480000	29.5500	-0.236%	4,902,985	+49.137%
2025-08-05	29.5000	29.730000	28.834700	29.6200	+1.717%	3,578,773	+48.785%
2025-08-04	28.8300	29.290000	28.500000	29.1200	+2.535%	5,493,478	+51.339%
2025-08-01	29.2000	29.290000	28.110000	28.4000	-5.239%	6,930,401	+55.176%
2025-07-31	29.8700	30.685000	29.660000	29.9700	-0.498%	5,337,665	+47.047%
2025-07-30	30.3600	30.480000	29.720000	30.1200	-1.051%	6,061,335	+46.315%
2025-07-29	30.5000	30.830000	30.090000	30.4400	-0.782%	4,733,970	+44.777%
2025-07-28	30.8000	31.320000	30.170000	30.6800	-0.519%	5,907,354	+43.644%
2025-07-25	31.5000	31.700000	30.380000	30.8400	-3.202%	6,912,217	+42.899%
2025-07-24	31.6600	32.240000	31.230100	31.8600	-0.748%	6,445,138	+38.324%
2025-07-23	32.2500	32.329000	31.630000	32.1000	+0.532%	4,947,711	+37.290%
2025-07-22	31.2900	31.975000	31.145000	31.9300	+3.066%	5,801,355	+38.021%
2025-07-21	31.5100	31.820000	30.920000	30.9800	+2.143%	7,500,591	+42.253%
2025-07-18	29.7800	30.679900	29.290000	30.3300	+3.198%	7,421,074	+45.302%
2025-07-17	29.1200	30.390000	28.940000	29.3900	+2.906%	11,921,186	+49.949%
2025-07-16	28.6300	28.910000	28.120000	28.5600	+0.246%	9,338,437	+54.307%
2025-07-15	30.0000	30.130000	28.440000	28.4900	-4.364%	7,001,677	+54.686%
2025-07-14	30.5000	30.740000	29.220000	29.7900	-4.181%	7,747,236	+47.936%
2025-07-11	31.2700	31.364500	30.620000	31.0900	-1.520%	4,425,084	+41.750%
2025-07-10	31.3200	31.965000	30.950000	31.5700	+3.237%	4,958,134	+39.595%
2025-07-09	30.6100	30.960000	30.230000	30.5800	+0.229%	4,616,359	+44.114%
2025-07-08	30.3700	31.440000	30.180000	30.5100	+2.348%	5,703,502	+44.444%
2025-07-07	30.5400	30.695000	29.625000	29.8100	-4.302%	5,086,676	+47.836%
2025-07-03	31.3000	31.680000	31.130000	31.1500	-1.174%	3,040,872	+41.477%
2025-07-02	30.7900	31.630000	30.710000	31.5200	+4.371%	8,882,262	+39.816%
2025-07-01	29.7100	30.715000	29.590000	30.2000	+2.338%	7,335,262	+45.927%
2025-06-30	29.1500	29.600000	29.030000	29.5100	+3.653%	7,087,678	+49.339%
2025-06-27	29.8800	29.999100	27.720000	28.4700	-4.878%	9,417,453	+54.795%
2025-06-26	28.5800	30.300000	28.540000	29.9300	+6.248%	6,456,185	+47.244%
2025-06-25	28.9500	28.970000	28.130000	28.1700	-2.188%	3,769,322	+56.443%
2025-06-24	28.8500	29.180000	28.220000	28.8000	+0.313%	5,249,050	+53.021%
2025-06-23	28.0500	28.750000	27.888000	28.7100	+3.051%	5,277,849	+53.501%
2025-06-20	28.5300	28.610000	27.830000	27.8600	-1.728%	7,894,057	+58.184%
2025-06-18	28.6300	28.850000	28.130000	28.3500	-1.288%	5,634,805	+55.450%
2025-06-17	29.0450	29.490000	28.610000	28.7200	-1.000%	5,188,049	+53.447%
2025-06-16	28.7300	29.150000	28.530000	29.0100	+2.328%	5,197,489	+51.913%
2025-06-13	28.0700	28.640000	28.000000	28.3500	-1.767%	3,202,493	+55.450%
2025-06-12	28.0200	28.892500	27.980000	28.8600	+0.418%	4,319,652	+52.703%
2025-06-11	29.3000	30.020000	28.588200	28.7400	-0.070%	8,174,569	+53.340%
2025-06-10	28.6900	29.420000	28.475000	28.7600	+0.700%	5,709,530	+53.234%
2025-06-09	28.4400	29.020000	28.220000	28.5600	+1.964%	6,632,812	+54.307%
2025-06-06	28.2000	28.470000	27.780000	28.0100	+0.502%	3,699,705	+57.337%
2025-06-05	27.8000	28.409900	27.660000	27.8700	+1.827%	5,947,026	+58.127%
2025-06-04	27.9100	27.920000	27.310000	27.3700	-1.048%	4,693,666	+61.016%
2025-06-03	26.6400	27.885000	25.940000	27.6600	+3.985%	9,010,205	+59.328%
2025-06-02	26.1500	26.970000	25.830000	26.6000	-0.635%	11,089,117	+65.677%
2025-05-30	27.3100	27.547000	26.540000	26.7700	-3.113%	5,724,425	+64.625%
2025-05-29	28.4300	28.430000	27.415000	27.6300	-0.897%	3,182,058	+59.501%
2025-05-28	28.2600	28.280000	27.607956	27.8800	-1.310%	4,859,013	+58.070%
2025-05-27	28.2500	28.500000	28.000000	28.2500	+0.641%	4,742,273	+56.000%
2025-05-23	27.3300	28.810000	27.260000	28.0700	+0.322%	5,297,560	+57.000%
2025-05-22	28.0600	28.355000	27.530000	27.9800	-1.026%	4,815,238	+57.505%
2025-05-21	28.4800	29.420000	28.240000	28.2700	-1.806%	6,272,441	+55.890%
2025-05-20	29.2500	29.450000	28.480000	28.7900	-2.108%	4,362,798	+53.074%
2025-05-19	28.6300	29.730000	28.630000	29.4100	+0.034%	6,323,928	+49.847%
2025-05-16	28.2900	29.670000	28.290000	29.4000	+2.546%	8,807,675	+49.898%
2025-05-15	28.0500	28.950000	27.980000	28.6700	-3.175%	7,055,042	+53.715%
2025-05-14	28.7800	29.860000	28.750000	29.6100	+3.351%	9,355,087	+48.835%
2025-05-13	28.2000	28.800000	28.200000	28.6500	+1.885%	6,836,555	+53.822%
2025-05-12	27.5000	28.510000	27.500000	28.1200	+8.488%	11,556,284	+56.721%
2025-05-09	25.9000	26.300000	25.780000	25.9200	+0.778%	6,144,915	+70.023%
2025-05-08	24.6600	26.000000	24.400000	25.7200	+5.410%	9,761,233	+71.345%
2025-05-07	24.7500	24.910000	24.150000	24.4000	-1.811%	5,297,146	+80.615%
2025-05-06	24.8000	25.170000	24.680000	24.8500	-0.878%	5,594,220	+77.344%
2025-05-05	25.3200	25.449900	24.930000	25.0700	-1.802%	4,453,796	+75.788%
2025-05-02	25.1100	25.880000	24.740000	25.5300	+4.034%	5,393,994	+72.620%
2025-05-01	24.8500	24.940000	24.395000	24.5400	+0.041%	5,126,365	+79.584%
2025-04-30	24.0000	24.600000	23.600000	24.5300	-2.620%	5,394,688	+79.658%
2025-04-29	25.2500	25.541391	24.950000	25.1900	-1.448%	5,833,569	+74.950%
2025-04-28	25.4500	26.040800	25.190000	25.5600	-0.583%	7,350,738	+72.418%
2025-04-25	25.7300	26.068100	25.360000	25.7100	-2.761%	5,296,229	+71.412%
2025-04-24	25.2500	26.615000	25.250000	26.4400	+5.549%	6,323,175	+66.679%
2025-04-23	25.2300	26.190000	24.810000	25.0500	+3.002%	8,478,266	+75.928%
2025-04-22	23.6200	24.940000	23.570000	24.3200	+4.378%	8,992,926	+81.209%
2025-04-21	23.1000	23.550000	22.680000	23.3000	-0.086%	7,072,920	+89.142%
2025-04-17	23.8000	24.650000	23.061000	23.3200	-6.980%	13,620,418	+88.979%
2025-04-16	24.1700	25.260000	24.160000	25.0700	+1.580%	9,150,615	+75.788%
2025-04-15	24.5100	25.370000	24.440000	24.6800	-1.319%	4,226,924	+78.566%
2025-04-14	25.5200	25.910000	24.620000	25.0100	+1.051%	5,833,825	+76.210%
2025-04-11	24.2200	25.010000	23.860200	24.7500	+4.211%	7,485,991	+78.061%
2025-04-10	24.5600	24.710000	22.475000	23.7500	-8.159%	11,076,580	+85.558%
2025-04-09	22.1300	26.670000	21.530000	25.8600	+14.577%	13,028,208	+70.418%
2025-04-08	25.2200	25.880000	22.100000	22.5700	-8.215%	8,923,904	+95.259%
2025-04-07	23.9200	26.260000	23.021000	24.5900	-0.887%	7,461,959	+79.219%
2025-04-04	26.2800	26.540000	23.620000	24.8100	-9.221%	13,147,207	+77.630%
2025-04-03	28.8500	28.990000	27.125000	27.3300	-11.381%	9,025,452	+61.251%
2025-04-02	29.5800	31.090000	29.450000	30.8400	+2.322%	6,289,774	+42.899%
2025-04-01	30.3000	30.540000	29.400000	30.1400	-1.180%	4,272,462	+46.218%
2025-03-31	29.7400	30.625000	28.800000	30.5000	-0.522%	4,982,209	+44.492%
2025-03-28	32.0500	32.180000	30.510000	30.6600	-4.128%	6,446,552	+43.738%
2025-03-27	32.3300	32.850000	31.800000	31.9800	-4.079%	6,066,832	+37.805%
2025-03-26	34.0900	34.450000	33.060000	33.3400	-1.098%	3,342,801	+32.184%
2025-03-25	33.6800	34.525000	33.610000	33.7100	+0.717%	3,610,603	+30.733%
2025-03-24	34.4550	34.630000	33.310000	33.4700	-1.414%	4,784,946	+31.670%
2025-03-21	33.9300	34.079600	33.450000	33.9500	-2.555%	4,555,540	+29.809%
2025-03-20	34.5700	35.470000	34.370000	34.8400	-1.331%	3,079,513	+26.493%
2025-03-19	34.4400	35.770000	34.150000	35.3100	+3.945%	4,383,061	+24.809%
2025-03-18	34.5900	34.660000	32.990000	33.9700	-2.357%	5,041,624	+29.732%
2025-03-17	33.6800	35.120000	33.675000	34.7900	+3.758%	5,778,496	+26.674%
2025-03-14	33.0000	33.605000	32.590000	33.5300	+3.776%	3,669,853	+31.435%
2025-03-13	33.0000	34.100000	31.960000	32.3100	-2.827%	5,194,726	+36.397%
2025-03-12	32.4000	33.684800	32.130000	33.2500	+4.036%	4,721,271	+32.541%
2025-03-11	31.2000	32.470000	31.030000	31.9600	+3.163%	6,999,741	+37.891%
2025-03-10	32.4200	32.570000	30.630000	30.9800	-5.664%	5,290,936	+42.253%
2025-03-07	32.2500	33.380000	31.835000	32.8400	+0.030%	4,147,953	+34.196%
2025-03-06	32.4000	33.840000	32.280000	32.8300	+1.390%	5,788,712	+34.237%
2025-03-05	32.4800	32.680000	31.602000	32.3800	+3.949%	4,460,938	+36.103%
2025-03-04	31.3550	31.860000	30.150000	31.1500	-0.575%	5,171,938	+41.477%
2025-03-03	34.5000	34.510000	31.300000	31.3300	-5.774%	4,919,145	+40.664%
2025-02-28	33.0000	33.360000	32.550000	33.2500	-0.538%	4,586,439	+32.541%
2025-02-27	33.7800	34.225000	33.340000	33.4300	-0.713%	3,945,804	+31.828%
2025-02-26	34.7000	34.810000	33.500000	33.6700	-2.037%	4,094,424	+30.888%
2025-02-25	35.1000	35.100000	33.880000	34.3700	-1.856%	3,779,391	+28.222%
2025-02-24	34.4950	35.780000	34.270000	35.0200	+1.802%	5,012,659	+25.842%
2025-02-21	36.4600	36.665000	33.950000	34.4000	-7.651%	6,730,730	+28.110%
2025-02-20	36.5300	37.550000	36.260000	37.2500	+2.957%	5,969,998	+18.309%
2025-02-19	36.4600	37.000000	36.140000	36.1800	-2.243%	3,152,281	+21.808%
2025-02-18	36.2700	37.030000	35.890000	37.0100	+2.125%	2,571,391	+19.076%
2025-02-14	37.1600	37.470000	36.180000	36.2400	-0.385%	3,029,000	+21.606%
2025-02-13	36.1500	36.440000	35.600000	36.3800	+0.138%	4,323,524	+21.138%
2025-02-12	36.5400	37.180000	36.130000	36.3300	-2.260%	3,795,920	+21.305%
2025-02-11	37.0800	38.580000	36.720000	37.1700	+0.677%	6,354,574	+18.563%
2025-02-10	37.3700	37.600000	36.890000	36.9200	+2.215%	5,637,904	+19.366%
2025-02-07	36.7500	37.840000	36.050000	36.1200	+0.529%	4,425,842	+22.010%
2025-02-06	36.6300	36.870000	35.320000	35.9300	-0.278%	3,223,349	+22.655%
2025-02-05	36.1100	36.240000	35.480000	36.0300	-0.579%	3,145,992	+22.315%
2025-02-04	34.5000	36.430000	34.330000	36.2400	+6.245%	5,072,692	+21.606%

document.getElementById("YFkx70").onerror = function(){this.style.display='none';}; .dark-mode .lcCM2H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lcCM2H{ color: #333333; background-color: white; border: 2px solid #333333; }AAAlcoa Corporationstock NYSE

AA
Alcoa Corporation
stock NYSE