Alcoa Corp. (AA)
48.73
-2.00
(-3.94%)
USD |
NYSE |
Sep 10, 14:21
Alcoa Price : 48.73 for Sept. 10, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 09, 2026 | 53.00 | 53.17 | 50.43 | 50.73 | 2.744M |
| Sep 08, 2026 | 51.36 | 52.78 | 51.36 | 51.74 | 3.499M |
| Sep 04, 2026 | 50.32 | 50.72 | 49.86 | 49.97 | 2.825M |
| Sep 03, 2026 | 52.32 | 52.58 | 50.65 | 51.05 | 2.554M |
| Sep 02, 2026 | 50.78 | 51.56 | 50.45 | 51.05 | 3.278M |
| Sep 01, 2026 | 49.08 | 52.03 | 49.07 | 50.90 | 4.679M |
| Aug 31, 2026 | 50.50 | 51.08 | 49.62 | 49.95 | 3.306M |
| Aug 28, 2026 | 51.23 | 51.70 | 49.68 | 50.32 | 2.416M |
| Aug 27, 2026 | 49.49 | 51.53 | 49.38 | 51.19 | 3.769M |
| Aug 26, 2026 | 50.60 | 51.02 | 49.35 | 49.72 | 3.120M |
| Aug 25, 2026 | 49.33 | 51.34 | 49.24 | 51.28 | 3.649M |
| Aug 24, 2026 | 51.50 | 52.10 | 48.74 | 49.39 | 5.908M |
| Aug 21, 2026 | 52.00 | 53.34 | 51.63 | 51.85 | 4.732M |
| Aug 20, 2026 | 50.19 | 51.04 | 48.84 | 50.55 | 5.489M |
| Aug 19, 2026 | 51.20 | 51.57 | 48.98 | 51.54 | 7.083M |
| Aug 18, 2026 | 50.79 | 51.00 | 48.88 | 50.02 | 3.287M |
| Aug 17, 2026 | 50.20 | 51.84 | 49.91 | 51.71 | 4.000M |
| Aug 14, 2026 | 49.76 | 50.69 | 49.43 | 49.98 | 2.924M |
| Aug 13, 2026 | 50.20 | 51.32 | 49.51 | 49.59 | 7.336M |
| Aug 12, 2026 | 54.40 | 55.05 | 51.06 | 51.22 | 8.590M |
| Aug 11, 2026 | 53.50 | 54.90 | 52.89 | 54.08 | 9.013M |
| Aug 10, 2026 | 50.69 | 51.76 | 50.63 | 51.63 | 5.215M |
| Aug 07, 2026 | 48.75 | 50.24 | 48.70 | 50.17 | 5.992M |
| Aug 06, 2026 | 47.24 | 48.40 | 46.83 | 47.48 | 4.390M |
| Aug 05, 2026 | 47.83 | 48.45 | 47.39 | 47.69 | 4.908M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Century Aluminum Co. | 44.43 |
| Kaiser Aluminum Corp. | 157.93 |
| Constellium SE | 25.99 |
| Nucor Corp. | 253.54 |
| Steel Dynamics, Inc. | 236.86 |
Price Related Metrics
| PE Ratio | 9.996 |
| PS Ratio | 0.9312 |
| PEG Ratio | 0.3992 |
| Price to Book Value | 1.745 |
| Price to Free Cash Flow | 36.56 |
| Earnings Yield | 10.00% |
| Market Cap | 12.86B |
| PEGY Ratio | 0.3870 |
| Operating PE Ratio | 7.983 |
| Normalized PE Ratio | 6.476 |