Alcoa Corp (AA)

46.15 +0.41 (+0.90%) USD  |  NYSE  |  Nov 21, 11:41
More

Alcoa Price: 46.15 for Nov. 21, 2024

Price Chart

Historical Price Data

View and export this data back to 2016. Upgrade now.
Date Open High Low Close Volume
Nov 20, 2024 45.51 46.14 45.20 45.74 3.760M
Nov 19, 2024 43.79 45.64 43.79 45.60 4.045M
Nov 18, 2024 43.96 44.20 42.83 43.98 4.403M
Nov 15, 2024 43.86 45.15 43.31 44.02 11.26M
Nov 14, 2024 41.10 42.08 40.96 41.21 4.506M
Nov 13, 2024 41.00 41.30 40.32 40.59 2.908M
Nov 12, 2024 42.73 42.73 40.11 40.95 6.311M
Nov 11, 2024 44.27 44.38 43.28 43.51 4.004M
Nov 08, 2024 44.02 44.82 43.66 44.78 3.888M
Nov 07, 2024 46.18 46.55 45.58 45.69 5.773M
Nov 06, 2024 43.00 46.03 42.33 45.36 9.644M
Nov 05, 2024 41.28 42.88 41.11 42.78 4.715M
Nov 04, 2024 40.50 41.42 40.28 40.73 2.931M
Nov 01, 2024 40.64 41.19 40.25 40.57 3.870M
Oct 31, 2024 40.34 40.56 39.44 40.09 3.905M
Oct 30, 2024 40.64 41.19 39.83 40.56 3.994M
Oct 29, 2024 41.67 41.94 40.82 40.96 3.305M
Oct 28, 2024 41.05 41.52 40.03 41.41 4.318M
Oct 25, 2024 42.19 42.25 41.09 41.10 3.769M
Oct 24, 2024 42.20 42.36 41.05 42.02 3.696M
Oct 23, 2024 41.53 42.25 41.28 41.88 4.183M
Oct 22, 2024 42.08 42.81 41.70 42.02 3.607M
Oct 21, 2024 41.82 41.95 41.18 41.52 3.157M
Oct 18, 2024 41.77 42.17 40.85 41.71 5.356M
Oct 17, 2024 42.80 42.95 40.02 40.35 11.26M

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

5.48
Minimum
Mar 20 2020
95.06
Maximum
Mar 24 2022
35.63
Average
35.37
Median
May 12 2023

Price Benchmarks

Century Aluminum Co 22.66
Steel Dynamics Inc 145.12
Cleveland-Cliffs Inc 11.71
Freeport-McMoRan Inc 43.55
Kaiser Aluminum Corp 81.01

Price Related Metrics

PS Ratio 0.8094
Price to Book Value 2.271
Earnings Yield -3.81%
Market Cap 11.92B
Operating PE Ratio 40.12