Skip to main content
AA logo

Alcoa Corporation

AANYSEMaterialsAluminum

$41.45Today:- (-)1Y +12.37%

As of Oct 16, 2026 close

Market cap
$10.75B
P/E (TTM)
8.42
Forward P/E
6.56
Dividend yield
0.99%
52-week range
$35.12$84.38
Volume (live)
-
Avg. volume (3M)
4.32M

Alcoa (AA) Historical Stock Prices

Analyze Alcoa (AA) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Alcoa (AA) Interactive Price Chart

Interactive historical price chart showing Alcoa stock price movements and trends across multiple time periods.

Loading chart...

AA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
AA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202641.6544.3541.0841.4541.4513.63M
Oct 15, 202639.7740.6838.8540.4240.427.38M
Oct 14, 202640.9141.2639.4940.0840.085.64M
Oct 13, 202641.4341.7840.7341.4941.493.92M
Oct 12, 202641.6842.0541.4141.6741.674.17M
Oct 9, 202643.0943.2841.9842.2042.204.07M
Oct 8, 202642.0142.9841.8442.8342.834.23M
Oct 7, 202641.9942.6341.6342.4842.483.57M
Oct 6, 202643.9444.2142.9743.1743.172.53M
Oct 5, 202642.2744.1041.9643.4943.494.90M
Oct 2, 202642.1542.6241.7241.9541.953.21M
Oct 1, 202641.5742.0741.0142.0642.064.60M
Sep 30, 202642.1843.0441.7542.0042.002.94M
Sep 29, 202642.3342.5241.4741.9741.973.33M
Sep 28, 202642.0142.7141.7542.2542.253.03M
Sep 25, 202642.5243.1842.2542.8542.853.40M
Sep 24, 202643.4943.4942.2842.6842.684.55M
Sep 23, 202644.1144.8643.9744.0244.023.27M
Sep 22, 202644.7646.1343.8744.7144.714.32M
Sep 21, 202644.3644.9044.2844.6444.643.05M
Sep 18, 202646.9547.1343.9844.4344.4310.47M
Sep 17, 202647.2547.4946.8546.9746.972.54M
Sep 16, 202647.0947.4745.8246.2646.263.55M
Sep 15, 202647.1847.4846.1246.5246.523.43M
Sep 14, 202647.2547.5846.5546.9546.953.83M
Sep 11, 202648.7349.0547.6048.2648.263.07M
Sep 10, 202649.0850.2448.1848.3048.303.85M
Sep 9, 202653.0053.1750.4350.7350.732.74M
Sep 8, 202651.3652.7851.3651.7451.743.47M
Sep 4, 202650.3250.7249.8649.9749.972.79M
Sep 3, 202652.3252.5850.6551.0551.052.53M
Sep 2, 202650.7851.5650.4551.0551.053.26M
Sep 1, 202649.0852.0349.0750.9050.904.19M
Aug 31, 202650.5051.0849.6249.9549.953.30M
Aug 28, 202651.2351.7049.6850.3250.322.41M
Aug 27, 202649.4951.5349.3851.1951.193.76M
Aug 26, 202650.6051.0249.3549.7249.723.10M
Aug 25, 202649.3351.3449.2451.2851.283.64M
Aug 24, 202651.5052.1048.7449.3949.395.89M
Aug 21, 202652.0053.3451.6351.8551.854.72M
Aug 20, 202650.1951.0448.8450.5550.555.36M
Aug 19, 202651.2051.5748.9851.5451.547.07M
Aug 18, 202650.7951.0048.8850.0250.023.28M
Aug 17, 202650.2051.8449.9151.7151.713.52M
Aug 14, 202649.7650.6949.4349.9849.982.92M
Aug 13, 202650.2051.3149.5149.5949.597.32M
Aug 12, 202654.4055.0551.0651.2251.228.57M
Aug 11, 202653.5054.9052.8954.0854.088.86M
Aug 10, 202650.6951.7650.6351.6351.535.20M
Aug 7, 202648.7550.2448.7050.1750.075.99M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.