Alcoa Corp. (AA)
49.38
-2.47
(-4.76%)
USD |
NYSE |
Aug 24, 16:00
49.50
+0.12
(+0.24%)
After-Hours: 20:00
Alcoa Price : 49.38 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 21, 2026 | 52.00 | 53.34 | 51.63 | 51.85 | 4.732M |
| Aug 20, 2026 | 50.19 | 51.04 | 48.84 | 50.55 | 5.489M |
| Aug 19, 2026 | 51.20 | 51.57 | 48.98 | 51.54 | 7.083M |
| Aug 18, 2026 | 50.79 | 51.00 | 48.88 | 50.02 | 3.287M |
| Aug 17, 2026 | 50.20 | 51.84 | 49.91 | 51.71 | 4.000M |
| Aug 14, 2026 | 49.76 | 50.69 | 49.43 | 49.98 | 2.924M |
| Aug 13, 2026 | 50.20 | 51.32 | 49.51 | 49.59 | 7.336M |
| Aug 12, 2026 | 54.40 | 55.05 | 51.06 | 51.22 | 8.590M |
| Aug 11, 2026 | 53.50 | 54.90 | 52.89 | 54.08 | 9.013M |
| Aug 10, 2026 | 50.69 | 51.76 | 50.63 | 51.63 | 5.215M |
| Aug 07, 2026 | 48.75 | 50.24 | 48.70 | 50.17 | 5.992M |
| Aug 06, 2026 | 47.24 | 48.40 | 46.83 | 47.48 | 4.390M |
| Aug 05, 2026 | 47.83 | 48.45 | 47.39 | 47.69 | 4.908M |
| Aug 04, 2026 | 45.92 | 47.03 | 45.92 | 46.83 | 4.525M |
| Aug 03, 2026 | 43.99 | 44.93 | 43.82 | 44.84 | 3.604M |
| Jul 31, 2026 | 45.16 | 45.63 | 44.64 | 45.26 | 5.334M |
| Jul 30, 2026 | 43.85 | 45.03 | 43.76 | 44.97 | 3.588M |
| Jul 29, 2026 | 44.85 | 44.90 | 42.48 | 42.88 | 5.478M |
| Jul 28, 2026 | 43.59 | 44.62 | 43.59 | 44.36 | 5.510M |
| Jul 27, 2026 | 44.24 | 44.66 | 43.50 | 44.08 | 4.420M |
| Jul 24, 2026 | 45.00 | 45.19 | 44.16 | 44.24 | 2.625M |
| Jul 23, 2026 | 45.86 | 46.49 | 44.72 | 45.27 | 3.734M |
| Jul 22, 2026 | 44.95 | 47.03 | 44.77 | 46.17 | 5.374M |
| Jul 21, 2026 | 44.39 | 44.73 | 43.41 | 44.35 | 6.846M |
| Jul 20, 2026 | 44.37 | 45.34 | 42.74 | 43.48 | 7.536M |
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
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Century Aluminum Co. | 43.67 |
| Kaiser Aluminum Corp. | 152.56 |
| Constellium SE | 26.63 |
| Steel Dynamics, Inc. | 229.27 |
| Ryerson Holding Corp. | 24.20 |
Price Related Metrics
| PE Ratio | 10.13 |
| PS Ratio | 0.9436 |
| PEG Ratio | 0.4045 |
| Price to Book Value | 1.768 |
| Price to Free Cash Flow | 37.05 |
| Earnings Yield | 9.87% |
| Market Cap | 13.03B |
| PEGY Ratio | 0.3924 |
| Operating PE Ratio | 8.089 |
| Normalized PE Ratio | 6.563 |