NYSE · AA

Alcoa Corporation

Basic Materials · Aluminum

$42.20

Down-$0.53 (-1.26%)

Updated Oct 13, 2026, 1:05 AM

SID Score

5.6/10

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 9, 2026

Daily close

View OHLC price history

AA OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Oct 2, 2026	$42.15	$42.62	$41.7156	$41.95	3.69M
Oct 1, 2026	$41.57	$42.07	$41.01	$42.06	4.92M
Sep 30, 2026	$42.18	$43.04	$41.75	$42.00	3.08M
Sep 29, 2026	$42.33	$42.52	$41.47	$41.97	3.41M
Sep 28, 2026	$42.01	$42.71	$41.75	$42.25	3.03M
Sep 25, 2026	$42.52	$43.18	$42.25	$42.85	3.4M
Sep 24, 2026	$43.49	$43.49	$42.28	$42.68	4.59M
Sep 23, 2026	$44.11	$44.86	$43.965	$44.02	3.28M
Sep 22, 2026	$44.76	$46.13	$43.865	$44.71	4.33M
Sep 21, 2026	$44.36	$44.90	$44.28	$44.64	3.1M
Sep 18, 2026	$46.955	$47.1334	$43.98	$44.43	10.87M
Sep 17, 2026	$47.25	$47.49	$46.85	$46.97	2.56M
Sep 16, 2026	$47.09	$47.47	$45.82	$46.26	3.58M
Sep 15, 2026	$47.18	$47.48	$46.1201	$46.52	3.65M
Sep 14, 2026	$47.25	$47.58	$46.555	$46.95	3.83M