Alcoa Corp (AA)
33.44
+0.54
(+1.63%)
USD |
NYSE |
Jul 26, 16:00
33.44
0.00 (0.00%)
After-Hours: 20:00
Alcoa Price: 33.44 for July 26, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 25, 2024 | 32.72 | 33.54 | 32.50 | 32.91 | 5.909M |
| Jul 24, 2024 | 33.78 | 34.18 | 32.66 | 32.84 | 6.360M |
| Jul 23, 2024 | 33.95 | 34.28 | 33.57 | 33.90 | 11.91M |
| Jul 22, 2024 | 34.70 | 34.82 | 34.22 | 34.53 | 6.117M |
| Jul 19, 2024 | 35.26 | 35.26 | 34.55 | 34.92 | 5.337M |
| Jul 18, 2024 | 36.70 | 38.22 | 35.39 | 35.65 | 8.904M |
| Jul 17, 2024 | 38.24 | 38.68 | 36.81 | 36.81 | 7.670M |
| Jul 16, 2024 | 38.17 | 38.69 | 37.46 | 38.66 | 6.208M |
| Jul 15, 2024 | 39.00 | 40.06 | 38.55 | 39.30 | 3.816M |
| Jul 12, 2024 | 40.11 | 40.41 | 38.87 | 38.95 | 4.871M |
| Jul 11, 2024 | 40.31 | 40.52 | 38.35 | 39.18 | 8.805M |
| Jul 10, 2024 | 40.66 | 40.80 | 38.23 | 38.46 | 6.127M |
| Jul 09, 2024 | 41.52 | 42.09 | 40.30 | 40.33 | 3.075M |
| Jul 08, 2024 | 42.54 | 42.55 | 41.31 | 41.66 | 3.001M |
| Jul 05, 2024 | 42.65 | 43.10 | 42.42 | 42.44 | 2.670M |
| Jul 03, 2024 | 41.59 | 43.00 | 41.58 | 42.38 | 4.074M |
| Jul 02, 2024 | 39.89 | 41.15 | 39.85 | 40.83 | 4.039M |
| Jul 01, 2024 | 40.25 | 40.87 | 39.54 | 39.70 | 3.228M |
| Jun 28, 2024 | 39.84 | 40.12 | 39.10 | 39.78 | 6.829M |
| Jun 27, 2024 | 39.34 | 39.46 | 38.53 | 38.82 | 5.027M |
| Jun 26, 2024 | 39.82 | 39.97 | 38.91 | 39.43 | 3.018M |
| Jun 25, 2024 | 40.10 | 40.19 | 39.17 | 39.94 | 3.066M |
| Jun 24, 2024 | 40.42 | 41.57 | 40.42 | 40.56 | 4.963M |
| Jun 21, 2024 | 39.96 | 40.55 | 39.11 | 40.40 | 6.500M |
| Jun 20, 2024 | 38.10 | 39.11 | 37.90 | 38.98 | 7.090M |
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
34.55
Average
34.12
Median
Price Benchmarks
| Century Aluminum Co | 15.41 |
| Kaiser Aluminum Corp | 77.36 |
| Steel Dynamics Inc | 130.51 |
| Fuse Group Holding Inc | 0.058 |
| Cleveland-Cliffs Inc | 15.47 |
Price Related Metrics
| PS Ratio | 0.5594 |
| Price to Book Value | 1.540 |
| Earnings Yield | -9.21% |
| Market Cap | 6.005B |