Alcoa Corp (AA)

28.59 -2.24  -7.27% NYSE Mar 4, 20:00 USD

Alcoa Price:

28.59 for March 4, 2021
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

Historical Price Data

View and export this data going back to 2016. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
March 4, 2021 29.72 30.39 27.36 28.59 10.35M
March 3, 2021 28.90 31.37 28.52 30.83 17.57M
March 2, 2021 26.20 27.86 26.20 27.50 8.530M
March 1, 2021 25.67 26.38 25.40 25.99 5.560M
Feb. 26, 2021 24.20 24.98 23.64 24.55 6.413M
Feb. 25, 2021 27.48 27.80 25.10 25.56 8.444M
Feb. 24, 2021 25.10 27.29 25.10 27.20 8.974M
Feb. 23, 2021 23.86 25.09 22.95 24.90 6.010M
Feb. 22, 2021 23.46 25.48 23.05 24.80 9.400M
Feb. 19, 2021 21.56 23.34 21.55 23.13 7.262M
Feb. 18, 2021 22.03 22.26 21.07 21.12 3.546M
Feb. 17, 2021 22.41 22.68 21.71 21.93 4.239M
Feb. 16, 2021 22.09 22.62 22.05 22.43 4.264M
Feb. 12, 2021 21.09 21.76 20.96 21.66 3.306M
Feb. 11, 2021 21.51 21.67 20.97 21.39 3.865M
Feb. 10, 2021 21.58 22.12 21.05 21.56 5.197M
Feb. 9, 2021 21.77 22.34 21.66 21.76 5.591M
Feb. 8, 2021 21.33 21.97 21.29 21.80 8.285M
Feb. 5, 2021 20.58 20.98 20.22 20.95 5.243M
Feb. 4, 2021 20.02 20.45 19.85 20.36 5.517M
Feb. 3, 2021 19.11 20.18 18.85 19.90 10.45M
Feb. 2, 2021 19.16 19.38 18.80 19.11 7.219M
Feb. 1, 2021 18.49 18.89 17.78 18.82 9.127M
Jan. 29, 2021 18.65 18.84 17.78 18.00 7.772M
Jan. 28, 2021 19.10 19.30 18.48 18.50 7.029M

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

Advertisement

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).

Read full definition.

Price Range, Past 5 Years

Minimum 5.48 Mar 20 2020
Maximum 60.23 Apr 19 2018
Average 29.49

Price Related Metrics

PS Ratio 0.5735
Price to Book Value 1.608
Price to Free Cash Flow 129.88
Earnings Yield -3.18%
Market Cap 5.325B
Operating PE Ratio 12.44

News

Why Alcoa Stock Just Popped
Yahoo 03/03 11:25 ET
Is Alcoa A Breakout Or Extended
Yahoo 02/24 11:07 ET
12 Best Mining Stocks to Buy Now
Yahoo 02/14 12:58 ET
Options bulls targeting Alcoa, CNBC's Najarian says
SA Breaking News 02/03 15:21 ET
Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.