Alcoa (AA) Price: 39.72

Alcoa Corp. (AA)

39.72 -0.73 (-1.80%) USD | NYSE | Nov 13, 16:00

39.70 -0.02 (-0.05%) After-Hours: 19:59

Price Chart

Historical Price Data

View and export this data back to 2016. Start Trial.

Date	Open	High	Low	Close	Volume
Nov 12, 2026	40.33	41.22	40.17	40.45	3.627M
Nov 11, 2026	40.44	41.32	39.78	41.04	4.146M
Nov 10, 2026	40.76	40.80	39.21	39.98	4.639M
Nov 09, 2026	41.00	42.14	40.90	41.82	4.357M
Nov 06, 2026	38.83	39.80	38.75	39.54	5.197M
Nov 05, 2026	41.40	41.79	38.20	38.42	5.720M
Nov 04, 2026	40.73	40.90	39.70	40.58	7.019M
Nov 03, 2026	40.02	40.07	39.32	39.49	3.439M
Nov 02, 2026	39.47	40.92	39.35	39.90	3.396M
Oct 30, 2026	39.03	39.77	38.60	39.19	3.568M
Oct 29, 2026	39.76	40.41	39.43	39.89	4.271M
Oct 28, 2026	39.90	40.21	38.94	40.21	6.204M
Oct 27, 2026	39.09	40.02	39.08	39.93	4.775M
Oct 26, 2026	38.28	38.71	37.70	38.70	4.212M
Oct 23, 2026	38.28	38.74	37.90	37.91	3.775M
Oct 22, 2026	38.75	39.28	38.35	38.70	5.557M
Oct 21, 2026	40.70	41.02	40.33	40.73	3.087M
Oct 20, 2026	40.72	41.36	40.03	40.79	5.744M
Oct 19, 2026	41.79	42.13	40.88	41.67	6.591M
Oct 16, 2026	41.65	44.35	41.08	41.45	13.84M
Oct 15, 2026	39.77	40.68	38.85	40.42	8.156M
Oct 14, 2026	40.91	41.26	39.49	40.08	5.700M
Oct 13, 2026	41.43	41.78	40.74	41.49	4.698M
Oct 12, 2026	41.68	42.05	41.41	41.67	5.183M
Oct 09, 2026	43.09	43.28	41.98	42.20	4.163M

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

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks