Alcoa Corp (AA)
28.59
-2.24 -7.27%
NYSE
Mar 4, 20:00
USD
Alcoa Price:
28.59 for March 4, 2021View 4,000+ financial data types
Browse...
View Full Chart
Price Chart
Export Data
Save Image
Print Image
For advanced charting, view our full-featured
Fundamental Chart
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).
Price Benchmarks
| Kaiser Aluminum Corp | 111.45 |
| United States Steel Corp | 17.52 |
| Cleveland-Cliffs Inc | 13.66 |
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
Should you invest in Rocket Companies, Boeing, AstraZeneca, Zoom Video, or Alcoa?
PR Newswire 03/03 10:45 ET
PR Newswire 03/03 10:45 ET
Alcoa double-upgraded at Goldman as higher aluminum price pushes cash flow
SA Breaking News 03/03 08:34 ET
SA Breaking News 03/03 08:34 ET
Analyst Actions: Goldman Sachs Upgrades Alcoa to Buy From Sell, Adjusts Price Target to $32 From $19
MT Newswires 03/03 07:09 ET
MT Newswires 03/03 07:09 ET
10 Biggest Companies That Were Dropped From the Dow Jones Industrial Average (DJIA)
Yahoo 02/03 12:37 ET
Yahoo 02/03 12:37 ET
Advertisement
