NASDAQ · AA

Alcoa Corporation

Basic Materials · Aluminum

$39.19

Down-$0.70 (-1.75%)

Updated Nov 2, 2026, 3:31 AM

SID Score

5.7/10

Composite research score

Smart Money

58/100

Neutral

Price performance · AA

AA price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

AA OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$39.03	$39.77	$38.595	$39.19	3.57M
Oct 29, 2026	$39.76	$40.41	$39.43	$39.89	4.27M
Oct 28, 2026	$39.90	$40.21	$38.935	$40.21	6.2M
Oct 27, 2026	$39.09	$40.02	$39.08	$39.93	4.77M
Oct 26, 2026	$38.28	$38.7095	$37.705	$38.70	4.21M
Oct 23, 2026	$38.28	$38.745	$37.90	$37.91	3.78M
Oct 22, 2026	$38.75	$39.28	$38.35	$38.70	5.56M
Oct 21, 2026	$40.70	$41.025	$40.33	$40.73	3.09M
Oct 20, 2026	$40.72	$41.36	$40.03	$40.79	5.74M
Oct 19, 2026	$41.79	$42.13	$40.88	$41.67	6.59M
Oct 16, 2026	$41.65	$44.348	$41.08	$41.45	13.84M
Oct 15, 2026	$39.77	$40.68	$38.85	$40.42	8.16M
Oct 14, 2026	$40.91	$41.26	$39.49	$40.08	5.7M
Oct 13, 2026	$41.43	$41.78	$40.735	$41.49	4.7M
Oct 12, 2026	$41.68	$42.05	$41.41	$41.67	5.18M
Oct 9, 2026	$43.09	$43.28	$41.975	$42.20	4.16M
Oct 8, 2026	$42.01	$42.98	$41.835	$42.83	4.27M
Oct 7, 2026	$41.99	$42.625	$41.625	$42.48	3.67M
Oct 6, 2026	$43.94	$44.21	$42.97	$43.17	2.91M
Oct 5, 2026	$42.27	$44.10	$41.96	$43.49	5.1M