Alcoa (AA) Price: 41.95

Alcoa Corp. (AA)

41.95 -0.11 (-0.26%) USD | NYSE | Oct 02, 16:00

42.08 +0.13 (+0.31%) After-Hours: 20:00

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Oct 02, 2026	42.15	42.62	41.72	41.95	3.691M
Oct 01, 2026	41.57	42.07	41.01	42.06	4.919M
Sep 30, 2026	42.18	43.04	41.75	42.00	3.077M
Sep 29, 2026	42.33	42.52	41.47	41.97	3.414M
Sep 28, 2026	42.01	42.71	41.75	42.25	3.034M
Sep 25, 2026	42.52	43.18	42.25	42.85	3.401M
Sep 24, 2026	43.49	43.49	42.28	42.68	4.592M
Sep 23, 2026	44.11	44.86	43.96	44.02	3.282M
Sep 22, 2026	44.76	46.13	43.86	44.71	4.334M
Sep 21, 2026	44.36	44.90	44.28	44.64	3.097M
Sep 18, 2026	46.96	47.13	43.98	44.43	10.87M
Sep 17, 2026	47.25	47.49	46.85	46.97	2.560M
Sep 16, 2026	47.09	47.47	45.82	46.26	3.584M
Sep 15, 2026	47.18	47.48	46.12	46.52	3.647M
Sep 14, 2026	47.25	47.58	46.56	46.95	3.833M
Sep 11, 2026	48.73	49.05	47.60	48.26	3.102M
Sep 10, 2026	49.08	50.24	48.18	48.30	3.865M
Sep 09, 2026	53.00	53.17	50.43	50.73	2.744M
Sep 08, 2026	51.36	52.78	51.36	51.74	3.499M
Sep 04, 2026	50.32	50.72	49.86	49.97	2.825M
Sep 03, 2026	52.32	52.58	50.65	51.05	2.554M
Sep 02, 2026	50.78	51.56	50.45	51.05	3.278M
Sep 01, 2026	49.08	52.03	49.07	50.90	4.679M
Aug 31, 2026	50.50	51.08	49.62	49.95	3.306M
Aug 28, 2026	51.23	51.70	49.68	50.32	2.416M

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