Loading live market data…

Alcoa Corporation

NYSE:AA

$49.06 USD

$0.34 (0.7%)

Volume
4.24M
Average Volume
5.27M
Market Capitalization
$12.95B
P/E Ratio
12.23
Dividend Yield
0.82%
Price Target
$71.00
Year High
$84.38
Year Low
$28.11
Day High
—
Day Low
—
Payout Ratio
$0.10
Current Ratio
$1.48
Date Opening Price Closing Price %Chg Volume
2026-07-14 $49.06 $49.06 0.00% 4.24M
2026-07-13 $48.29 $48.72 0.89% 4.04M
2026-07-10 $48.70 $48.68 -0.04% 4.99M
2026-07-09 $48.35 $48.72 0.77% 5.04M
2026-07-08 $47.90 $48.51 1.27% 7.15M
2026-07-07 $49.20 $49.01 -0.39% 5.58M
2026-07-06 $48.84 $49.87 2.11% 7.3M
2026-07-02 $48.67 $48.68 0.02% 9.9M
2026-07-01 $48.85 $47.48 -2.80% 17.03M
2026-06-30 $54.24 $52.14 -3.87% 5.9M
2026-06-29 $53.93 $53.47 -0.85% 6.45M
2026-06-26 $52.20 $54.10 3.64% 6.86M
2026-06-25 $52.91 $53.08 0.32% 5.66M
2026-06-24 $53.73 $52.30 -2.66% 6.86M
2026-06-23 $55.72 $55.08 -1.15% 6.57M
2026-06-22 $58.69 $58.35 -0.58% 6.49M
2026-06-18 $61.20 $59.37 -2.99% 6.95M
2026-06-17 $62.66 $61.73 -1.48% 5.16M
2026-06-16 $63.51 $62.87 -1.01% 5.11M
2026-06-15 $66.29 $64.16 -3.21% 12.47M
2026-06-12 $69.67 $68.77 -1.29% 3.93M
2026-06-11 $66.33 $68.98 4.00% 4.64M
2026-06-10 $70.23 $65.55 -6.66% 6.54M
2026-06-09 $74.54 $72.41 -2.86% 4.39M
2026-06-08 $74.98 $73.44 -2.05% 3.42M
2026-06-05 $76.61 $71.89 -6.16% 5.74M
2026-06-04 $79.14 $78.02 -1.42% 4.77M
2026-06-03 $82.46 $80.86 -1.94% 4.24M
2026-06-02 $78.70 $83.79 6.47% 6.75M
2026-06-01 $77.77 $77.76 -0.01% 3.7M
2026-05-29 $75.81 $77.64 2.41% 4.5M
2026-05-28 $72.77 $75.58 3.86% 3.33M
2026-05-27 $71.31 $73.15 2.58% 3.28M
2026-05-26 $72.50 $74.57 2.86% 5.13M
2026-05-22 $67.64 $71.38 5.53% 6.95M
2026-05-21 $64.16 $66.27 3.29% 3.29M
2026-05-20 $65.05 $64.14 -1.40% 4.02M
2026-05-19 $61.59 $63.93 3.80% 4.43M
2026-05-18 $63.02 $62.59 -0.68% 3.69M
2026-05-15 $63.79 $62.53 -1.98% 3.98M
2026-05-14 $68.07 $66.02 -3.01% 3.89M
2026-05-13 $68.63 $68.44 -0.28% 6.13M
2026-05-12 $64.21 $67.62 5.31% 5.1M
2026-05-11 $64.09 $65.34 1.95% 6.88M
2026-05-08 $63.88 $63.18 -1.10% 2.79M
2026-05-07 $64.88 $62.64 -3.45% 3.68M
2026-05-06 $63.55 $63.26 -0.46% 4.06M
2026-05-05 $63.50 $63.06 -0.69% 2.77M
2026-05-04 $62.57 $62.46 -0.18% 4.66M
2026-05-01 $63.57 $62.63 -1.48% 3.03M
2026-04-30 $63.56 $63.79 0.36% 2.8M
2026-04-29 $63.84 $62.46 -2.16% 2.76M
2026-04-28 $66.28 $63.17 -4.69% 3.81M
2026-04-27 $66.33 $67.36 1.55% 3.66M
2026-04-24 $65.65 $66.01 0.55% 2.43M
2026-04-23 $67.74 $65.37 -3.50% 3.55M
2026-04-22 $68.43 $68.53 0.15% 4.9M
2026-04-21 $66.66 $67.15 0.74% 4.4M
2026-04-20 $66.21 $66.53 0.48% 5.37M
2026-04-17 $65.05 $65.62 0.88% 10.63M
2026-04-16 $70.87 $70.41 -0.65% 6.3M
2026-04-15 $71.82 $70.38 -2.01% 3.57M
2026-04-14 $73.83 $71.84 -2.70% 3.83M
2026-04-13 $73.00 $73.31 0.42% 3.29M
2026-04-10 $74.22 $73.03 -1.60% 3.19M
2026-04-09 $73.19 $73.27 0.11% 6.14M
2026-04-08 $71.50 $71.76 0.36% 7.14M
2026-04-07 $71.88 $72.96 1.50% 4.3M
2026-04-06 $71.92 $71.01 -1.27% 4.15M
2026-04-02 $70.78 $71.53 1.06% 5.84M
2026-04-01 $67.58 $72.06 6.63% 10.65M
2026-03-31 $64.87 $66.33 2.25% 8.42M
2026-03-30 $64.00 $63.22 -1.22% 13.01M
2026-03-27 $57.63 $58.41 1.35% 3.33M
2026-03-26 $57.32 $57.60 0.49% 2.93M
2026-03-25 $58.39 $58.70 0.53% 4.05M
2026-03-24 $55.68 $56.68 1.80% 6.45M
2026-03-23 $57.07 $56.08 -1.73% 6.09M
2026-03-20 $57.94 $56.45 -2.57% 7.74M
2026-03-19 $59.87 $58.65 -2.04% 10.55M
2026-03-18 $64.49 $64.23 -0.40% 4.74M
2026-03-17 $66.80 $65.42 -2.07% 5.46M
2026-03-16 $64.54 $66.60 3.19% 6.46M
2026-03-13 $67.08 $63.59 -5.20% 5.75M
2026-03-12 $66.50 $65.94 -0.84% 8.05M
2026-03-11 $60.92 $66.36 8.93% 7.24M
2026-03-10 $61.54 $61.31 -0.37% 3.98M
2026-03-09 $57.84 $61.16 5.74% 6.9M
2026-03-06 $58.26 $59.65 2.39% 5.62M
2026-03-05 $61.12 $60.38 -1.21% 7.39M