Alcoa Corp. (AA)
49.97
-0.35
(-0.70%)
USD |
NYSE |
Aug 31, 16:00
50.10
+0.13
(+0.26%)
After-Hours: 19:00
Alcoa Total Return Price : 49.97 for Aug. 31, 2026
Total Return Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Total Return Price Data
| Date | Value |
|---|---|
| August 28, 2026 | 50.32 |
| August 27, 2026 | 51.19 |
| August 26, 2026 | 49.72 |
| August 25, 2026 | 51.28 |
| August 24, 2026 | 49.39 |
| August 21, 2026 | 51.85 |
| August 20, 2026 | 50.55 |
| August 19, 2026 | 51.54 |
| August 18, 2026 | 50.02 |
| August 17, 2026 | 51.71 |
| August 14, 2026 | 49.98 |
| August 13, 2026 | 49.59 |
| August 12, 2026 | 51.22 |
| August 11, 2026 | 54.08 |
| August 10, 2026 | 51.53 |
| August 07, 2026 | 50.07 |
| August 06, 2026 | 47.39 |
| August 05, 2026 | 47.60 |
| August 04, 2026 | 46.74 |
| August 03, 2026 | 44.75 |
| July 31, 2026 | 45.17 |
| July 30, 2026 | 44.88 |
| July 29, 2026 | 42.80 |
| July 28, 2026 | 44.27 |
| July 27, 2026 | 43.99 |
| Date | Value |
|---|---|
| July 24, 2026 | 44.15 |
| July 23, 2026 | 45.18 |
| July 22, 2026 | 46.08 |
| July 21, 2026 | 44.26 |
| July 20, 2026 | 43.40 |
| July 17, 2026 | 43.89 |
| July 16, 2026 | 46.76 |
| July 15, 2026 | 48.49 |
| July 14, 2026 | 48.96 |
| July 13, 2026 | 48.63 |
| July 10, 2026 | 48.59 |
| July 09, 2026 | 48.63 |
| July 08, 2026 | 48.42 |
| July 07, 2026 | 48.92 |
| July 06, 2026 | 49.77 |
| July 02, 2026 | 48.59 |
| July 01, 2026 | 47.39 |
| June 30, 2026 | 52.04 |
| June 29, 2026 | 53.37 |
| June 26, 2026 | 54.00 |
| June 25, 2026 | 52.98 |
| June 24, 2026 | 52.20 |
| June 23, 2026 | 54.97 |
| June 22, 2026 | 58.24 |
| June 18, 2026 | 59.26 |
Total Return Price Definition
The total return price allows investors to view the performance of a security inclusive of both price appreciation and dividends/distributions.
Total Return Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Total Return Price Benchmarks
| Century Aluminum Co. | 45.77 |
| Kaiser Aluminum Corp. | 158.85 |
| Constellium SE | 26.41 |
| Steel Dynamics, Inc. | 232.68 |
| Nucor Corp. | 250.01 |