Alcoa Corp (AA)
35.51
-2.01 (-5.36%)
USD |
NYSE |
Sep 23, 16:00
35.10
-0.41 (-1.15%)
Pre-Market: 09:19
Alcoa Price: 35.51 for Sept. 23, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 23, 2022 | 35.90 | 36.32 | 35.11 | 35.51 | 8.146M |
| Sep 22, 2022 | 39.94 | 40.39 | 37.48 | 37.52 | 9.868M |
| Sep 21, 2022 | 43.50 | 43.87 | 39.37 | 39.41 | 11.72M |
| Sep 20, 2022 | 43.58 | 43.80 | 42.70 | 43.53 | 5.024M |
| Sep 19, 2022 | 41.25 | 45.12 | 41.09 | 44.63 | 6.567M |
| Sep 16, 2022 | 43.10 | 43.76 | 41.61 | 42.46 | 11.49M |
| Sep 15, 2022 | 44.57 | 45.54 | 43.01 | 43.14 | 8.632M |
| Sep 14, 2022 | 49.10 | 49.47 | 44.03 | 44.81 | 13.38M |
| Sep 13, 2022 | 50.34 | 52.44 | 49.83 | 50.29 | 4.332M |
| Sep 12, 2022 | 53.40 | 53.79 | 51.56 | 52.34 | 5.283M |
| Sep 09, 2022 | 50.40 | 53.07 | 50.27 | 52.62 | 7.270M |
| Sep 08, 2022 | 47.98 | 48.94 | 47.15 | 48.86 | 5.264M |
| Sep 07, 2022 | 47.02 | 48.07 | 46.12 | 47.66 | 5.243M |
| Sep 06, 2022 | 49.66 | 50.52 | 47.45 | 47.91 | 6.801M |
| Sep 02, 2022 | 49.28 | 50.35 | 48.93 | 49.25 | 3.963M |
| Sep 01, 2022 | 47.70 | 48.41 | 46.10 | 48.08 | 5.971M |
| Aug 31, 2022 | 50.33 | 50.61 | 48.89 | 49.48 | 5.650M |
| Aug 30, 2022 | 54.89 | 54.89 | 50.03 | 50.79 | 7.758M |
| Aug 29, 2022 | 55.17 | 56.88 | 54.67 | 55.50 | 5.516M |
| Aug 26, 2022 | 57.67 | 58.24 | 55.20 | 55.84 | 5.507M |
| Aug 25, 2022 | 55.19 | 57.00 | 54.40 | 56.92 | 4.969M |
| Aug 24, 2022 | 52.11 | 54.46 | 51.77 | 54.43 | 4.944M |
| Aug 23, 2022 | 51.06 | 53.88 | 50.67 | 53.09 | 5.267M |
| Aug 22, 2022 | 50.00 | 50.95 | 49.06 | 50.27 | 4.340M |
| Aug 19, 2022 | 52.53 | 52.78 | 50.68 | 51.01 | 4.467M |
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
35.45
Average
35.24
Median
Price Benchmarks
| CF Industries Holdings Inc | 93.79 |
| The Mosaic Co | 48.53 |
| Eagle Materials Inc | 105.66 |
| Celanese Corp | 91.00 |
| Huntsman Corp | 23.95 |
Price Related Metrics
| PE Ratio | 6.976 |
| PS Ratio | 0.5007 |
| PEG Ratio | 0.0566 |
| Price to Book Value | 1.128 |
| Price to Free Cash Flow | 5.813 |
| Earnings Yield | 14.33% |
| Market Cap | 6.389B |
| Operating PE Ratio | 2.392 |
| Normalized PE Ratio | 4.651 |