• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Alcoa Corporation Common Stock (NY:AA)

    65.96 +0.59 (+0.90%)
    Streaming Delayed Price Updated: 11:14 AM EDT, Apr 24, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Apr 23, 2026 67.74 68.23 65.15 65.37 3,551,098 -3.16(-4.61%)
    Apr 22, 2026 68.43 69.38 66.91 68.53 4,895,219 +1.38(+2.06%)
    Apr 21, 2026 66.66 67.16 65.47 67.15 4,397,787 +0.62(+0.93%)
    Apr 20, 2026 66.21 67.21 65.21 66.53 5,363,837 +0.91(+1.39%)
    Apr 17, 2026 65.04 67.53 63.03 65.62 10,626,178 -4.79(-6.80%)
    Apr 16, 2026 70.87 72.42 69.76 70.41 6,277,745 +0.03(+0.04%)
    Apr 15, 2026 71.82 72.01 70.17 70.38 3,564,995 -1.46(-2.03%)
    Apr 14, 2026 73.83 73.88 71.15 71.84 3,827,204 -1.47(-2.01%)
    Apr 13, 2026 73.00 74.47 72.49 73.31 3,290,185 +0.28(+0.38%)
    Apr 10, 2026 74.22 75.19 72.86 73.03 3,186,785 -0.24(-0.33%)
    Apr 09, 2026 73.19 75.70 72.95 73.27 6,133,766 +1.51(+2.10%)
    Apr 08, 2026 71.50 72.30 68.17 71.76 7,137,900 -1.20(-1.64%)
    Apr 07, 2026 71.88 73.38 71.28 72.96 4,271,283 +1.95(+2.75%)
    Apr 06, 2026 71.92 72.24 68.92 71.01 4,149,269 -0.52(-0.73%)
    Apr 02, 2026 70.78 71.98 69.75 71.53 5,840,056 -0.53(-0.74%)
    Apr 01, 2026 67.58 72.17 66.76 72.06 10,639,287 +5.73(+8.64%)
    Mar 31, 2026 64.87 67.45 64.70 66.33 8,408,630 +3.11(+4.92%)
    Mar 30, 2026 64.00 66.00 62.13 63.22 12,996,218 +4.81(+8.23%)
    Mar 27, 2026 57.63 59.26 57.41 58.41 3,328,695 +0.81(+1.41%)
    Mar 26, 2026 57.32 59.33 57.27 57.60 2,933,160 -1.10(-1.87%)
    Mar 25, 2026 58.39 59.17 57.43 58.70 4,044,993 +2.02(+3.56%)
    Mar 24, 2026 55.68 57.35 55.06 56.68 6,445,990 +0.60(+1.07%)
    Mar 23, 2026 57.07 58.10 55.10 56.08 6,088,824 -0.37(-0.66%)
    Mar 20, 2026 57.94 59.79 55.69 56.45 7,744,652 -2.20(-3.75%)
    Mar 19, 2026 59.87 59.87 55.80 58.65 10,548,578 -5.58(-8.69%)
    Mar 18, 2026 64.49 65.76 63.63 64.23 4,727,610 -1.19(-1.82%)
    Mar 17, 2026 66.80 68.16 65.31 65.42 5,459,068 -1.18(-1.77%)
    Mar 16, 2026 64.54 67.70 64.42 66.60 6,455,561 +3.01(+4.73%)
    Mar 13, 2026 67.08 68.03 62.98 63.59 5,745,071 -2.34(-3.55%)
    Mar 12, 2026 66.50 67.50 64.34 65.93 8,046,258 -0.43(-0.65%)
    Mar 11, 2026 60.92 66.46 60.76 66.36 7,226,650 +5.05(+8.24%)
    Mar 10, 2026 61.54 62.22 60.71 61.31 3,976,630 +0.25(+0.41%)
    Mar 09, 2026 57.75 62.08 56.54 61.06 6,910,477 +1.51(+2.53%)
    Mar 06, 2026 58.16 59.99 56.66 59.55 5,633,889 -0.73(-1.21%)
    Mar 05, 2026 61.02 63.35 58.55 60.28 7,401,194 -1.17(-1.90%)
    Mar 04, 2026 66.35 68.29 60.89 61.45 13,984,210 -2.29(-3.59%)
    Mar 03, 2026 62.05 64.65 57.76 63.74 10,631,610 -0.24(-0.37%)
    Mar 02, 2026 62.90 65.12 62.12 63.98 6,909,799 +2.00(+3.22%)
    Feb 27, 2026 62.55 63.57 61.17 61.98 3,998,526 -1.39(-2.19%)
    Feb 26, 2026 63.49 63.96 61.01 63.37 5,254,568 -1.43(-2.20%)
    Feb 25, 2026 62.50 66.11 62.24 64.79 10,158,310 +3.48(+5.68%)
    Feb 24, 2026 59.74 62.56 59.47 61.31 5,017,047 +1.60(+2.68%)
    Feb 23, 2026 59.90 60.92 58.11 59.71 3,886,073 -0.68(-1.12%)
    Feb 20, 2026 59.10 61.19 58.80 60.39 6,829,581 +0.80(+1.34%)
    Feb 19, 2026 58.30 59.69 57.16 59.59 4,919,325 -0.52(-0.86%)
    Feb 18, 2026 58.91 61.03 58.15 60.11 4,964,939 +2.74(+4.77%)
    Feb 17, 2026 58.80 58.90 54.95 57.38 8,276,867 -2.48(-4.14%)
    Feb 13, 2026 58.72 60.24 56.63 59.85 8,983,457 -0.56(-0.93%)
    Feb 12, 2026 63.38 63.64 58.85 60.41 8,459,585 -2.64(-4.18%)
    Feb 11, 2026 63.37 64.67 61.36 63.05 7,502,300 +1.39(+2.25%)
    Feb 10, 2026 61.88 63.24 60.64 61.66 6,642,358 -0.60(-0.96%)
    Feb 09, 2026 59.25 62.77 58.57 62.26 6,880,622 +3.19(+5.41%)
    Feb 06, 2026 57.93 59.94 57.73 59.06 5,790,637 +2.78(+4.93%)
    Feb 05, 2026 56.62 57.36 55.21 56.29 7,567,091 -1.78(-3.06%)
    Feb 04, 2026 61.70 61.96 56.88 58.06 10,809,940 -3.18(-5.20%)
    Feb 03, 2026 60.13 61.27 59.25 61.25 8,395,521 +3.13(+5.39%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.