Alcoa Corp (AA)
36.02
-0.04
(-0.11%)
USD |
NYSE |
Apr 24, 12:20
Alcoa Price: 36.02 for April 24, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 23, 2024 | 35.00 | 36.39 | 34.51 | 36.06 | 7.382M |
| Apr 22, 2024 | 35.73 | 36.64 | 35.25 | 36.35 | 7.839M |
| Apr 19, 2024 | 35.20 | 36.44 | 35.06 | 35.53 | 8.017M |
| Apr 18, 2024 | 35.51 | 36.40 | 33.84 | 35.47 | 11.61M |
| Apr 17, 2024 | 37.16 | 37.48 | 35.21 | 35.55 | 12.62M |
| Apr 16, 2024 | 35.15 | 36.34 | 35.05 | 36.09 | 7.127M |
| Apr 15, 2024 | 37.00 | 37.59 | 36.46 | 36.57 | 9.916M |
| Apr 12, 2024 | 37.47 | 38.03 | 34.96 | 35.20 | 7.489M |
| Apr 11, 2024 | 36.16 | 36.69 | 35.75 | 36.23 | 4.245M |
| Apr 10, 2024 | 35.71 | 36.66 | 35.30 | 36.19 | 5.438M |
| Apr 09, 2024 | 37.10 | 37.47 | 36.28 | 36.82 | 4.751M |
| Apr 08, 2024 | 36.91 | 37.14 | 36.21 | 36.34 | 4.691M |
| Apr 05, 2024 | 35.77 | 36.72 | 35.65 | 36.49 | 4.510M |
| Apr 04, 2024 | 37.30 | 37.67 | 35.83 | 35.95 | 8.961M |
| Apr 03, 2024 | 35.90 | 37.54 | 35.76 | 37.18 | 11.12M |
| Apr 02, 2024 | 34.06 | 35.75 | 33.82 | 35.64 | 8.190M |
| Apr 01, 2024 | 34.10 | 34.36 | 33.51 | 34.02 | 4.440M |
| Mar 28, 2024 | 33.24 | 33.96 | 33.20 | 33.79 | 6.147M |
| Mar 27, 2024 | 31.72 | 33.23 | 31.67 | 33.21 | 6.439M |
| Mar 26, 2024 | 32.32 | 32.32 | 31.23 | 31.58 | 3.765M |
| Mar 25, 2024 | 31.57 | 32.30 | 31.50 | 31.86 | 4.745M |
| Mar 22, 2024 | 31.00 | 31.52 | 30.84 | 31.40 | 4.335M |
| Mar 21, 2024 | 31.71 | 32.13 | 31.05 | 31.35 | 5.595M |
| Mar 20, 2024 | 29.63 | 31.88 | 29.52 | 31.35 | 7.447M |
| Mar 19, 2024 | 30.30 | 30.47 | 28.72 | 29.67 | 9.889M |
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
5.48
Minimum
Mar 20 2020
95.06
Maximum
Mar 24 2022
33.74
Average
31.60
Median
Price Benchmarks
| Century Aluminum Co | 17.39 |
| Kaiser Aluminum Corp | 87.15 |
| Fuse Group Holding Inc | 0.78 |
| Nucor Corp | 174.00 |
| United States Steel Corp | 36.99 |
Price Related Metrics
| PS Ratio | 0.6129 |
| Price to Book Value | 1.619 |
| Earnings Yield | -10.44% |
| Market Cap | 6.468B |