Alcoa Corp (AA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 48.75 | 50.24 | 48.70 | 50.17 | +5.67% | 5,987,600 |
| 2026-08-06 | 47.24 | 48.40 | 46.83 | 47.48 | -0.44% | 4,389,900 |
| 2026-08-05 | 47.83 | 48.45 | 47.39 | 47.69 | +1.84% | 4,907,600 |
| 2026-08-04 | 45.92 | 47.03 | 45.92 | 46.83 | +4.44% | 4,525,300 |
| 2026-08-03 | 43.99 | 44.93 | 43.81 | 44.84 | -0.93% | 3,603,800 |
| 2026-07-31 | 45.16 | 45.63 | 44.64 | 45.26 | +0.64% | 5,334,400 |
| 2026-07-30 | 43.85 | 45.03 | 43.76 | 44.97 | +4.87% | 3,585,700 |
| 2026-07-29 | 44.85 | 44.90 | 42.48 | 42.88 | -3.34% | 5,474,400 |
| 2026-07-28 | 43.59 | 44.62 | 43.59 | 44.36 | +0.64% | 5,506,000 |
| 2026-07-27 | 44.24 | 44.66 | 43.50 | 44.08 | -0.36% | 4,418,400 |
| 2026-07-24 | 45.00 | 45.19 | 44.16 | 44.24 | -2.28% | 2,625,100 |
| 2026-07-23 | 45.86 | 46.49 | 44.72 | 45.27 | -1.95% | 3,733,800 |
| 2026-07-22 | 44.95 | 47.03 | 44.77 | 46.17 | +4.10% | 5,374,100 |
| 2026-07-21 | 44.39 | 44.73 | 43.41 | 44.35 | +2.00% | 6,846,100 |
| 2026-07-20 | 44.37 | 45.34 | 42.74 | 43.48 | -1.14% | 7,535,700 |
| 2026-07-17 | 46.53 | 46.85 | 43.75 | 43.98 | -6.13% | 11,679,400 |
| 2026-07-16 | 47.50 | 47.90 | 46.39 | 46.85 | -3.56% | 6,531,000 |
| 2026-07-15 | 49.22 | 49.58 | 47.24 | 48.58 | -0.98% | 4,409,000 |
| 2026-07-14 | 50.19 | 50.87 | 48.46 | 49.06 | +0.70% | 4,239,800 |
| 2026-07-13 | 48.29 | 49.95 | 48.05 | 48.72 | +0.08% | 4,041,600 |
| 2026-07-10 | 48.70 | 49.40 | 48.22 | 48.68 | -0.08% | 4,988,700 |
| 2026-07-09 | 48.35 | 49.18 | 47.62 | 48.72 | +0.43% | 5,044,300 |
| 2026-07-08 | 47.90 | 49.69 | 47.14 | 48.51 | -1.02% | 7,154,700 |
| 2026-07-07 | 49.20 | 49.52 | 47.65 | 49.01 | -1.72% | 5,582,600 |
| 2026-07-06 | 48.84 | 51.03 | 48.73 | 49.87 | +2.44% | 7,297,700 |
| 2026-07-02 | 48.67 | 50.73 | 48.02 | 48.68 | +2.53% | 9,898,200 |
| 2026-07-01 | 48.84 | 48.96 | 46.01 | 47.48 | -8.94% | 17,032,100 |
| 2026-06-30 | 54.24 | 54.59 | 52.01 | 52.14 | -2.49% | 5,899,700 |
| 2026-06-29 | 53.93 | 55.23 | 52.50 | 53.47 | -1.16% | 6,445,600 |
| 2026-06-26 | 52.20 | 54.67 | 52.20 | 54.10 | +1.92% | 6,859,300 |
| 2026-06-25 | 52.91 | 53.38 | 51.22 | 53.08 | +1.49% | 5,659,700 |
| 2026-06-24 | 53.73 | 53.98 | 51.82 | 52.30 | -5.05% | 6,860,600 |
| 2026-06-23 | 55.72 | 55.87 | 54.46 | 55.08 | -5.60% | 6,572,600 |
| 2026-06-22 | 58.69 | 58.92 | 57.34 | 58.35 | -1.72% | 6,492,000 |
| 2026-06-18 | 61.20 | 61.78 | 58.98 | 59.37 | -3.82% | 6,952,700 |
| 2026-06-17 | 62.66 | 64.26 | 61.12 | 61.73 | -1.81% | 5,159,900 |
| 2026-06-16 | 63.51 | 63.60 | 62.05 | 62.87 | -2.01% | 5,111,400 |
| 2026-06-15 | 66.29 | 66.29 | 61.51 | 64.16 | -6.70% | 12,468,700 |
| 2026-06-12 | 69.67 | 70.13 | 67.89 | 68.77 | -0.30% | 3,934,700 |
| 2026-06-11 | 66.33 | 69.24 | 65.78 | 68.98 | +5.23% | 4,640,600 |
| 2026-06-10 | 70.23 | 71.67 | 65.46 | 65.55 | -9.47% | 6,535,700 |
| 2026-06-09 | 74.54 | 74.54 | 69.32 | 72.41 | -1.40% | 4,386,539 |
| 2026-06-08 | 74.98 | 75.31 | 73.25 | 73.44 | +2.16% | 3,423,752 |
| 2026-06-05 | 76.61 | 76.61 | 71.36 | 71.89 | -7.86% | 5,738,700 |
| 2026-06-04 | 79.14 | 80.74 | 77.73 | 78.02 | -3.51% | 4,768,700 |
| 2026-06-03 | 82.46 | 82.89 | 80.46 | 80.86 | -3.50% | 4,240,600 |
| 2026-06-02 | 78.70 | 84.38 | 78.38 | 83.79 | +7.75% | 6,754,300 |
| 2026-06-01 | 77.77 | 79.61 | 76.21 | 77.76 | +0.15% | 3,697,900 |
| 2026-05-29 | 75.81 | 77.72 | 74.91 | 77.64 | +2.73% | 4,500,600 |
| 2026-05-28 | 72.77 | 75.92 | 72.30 | 75.58 | +3.32% | 3,323,900 |
| 2026-05-27 | 71.31 | 73.20 | 70.67 | 73.15 | -1.90% | 3,278,800 |
| 2026-05-26 | 72.50 | 75.57 | 72.36 | 74.57 | +4.47% | 5,124,400 |
| 2026-05-22 | 67.64 | 72.85 | 67.32 | 71.38 | +7.71% | 6,952,400 |
| 2026-05-21 | 64.16 | 66.48 | 64.02 | 66.27 | +3.32% | 3,294,500 |
| 2026-05-20 | 65.05 | 65.74 | 63.62 | 64.14 | +0.33% | 4,023,700 |
| 2026-05-19 | 61.59 | 64.62 | 60.91 | 63.93 | +2.14% | 4,432,100 |
| 2026-05-18 | 63.02 | 63.35 | 61.51 | 62.59 | +0.10% | 3,691,500 |
| 2026-05-15 | 63.78 | 64.03 | 61.77 | 62.53 | -5.29% | 3,980,600 |
| 2026-05-14 | 68.07 | 68.07 | 65.84 | 66.02 | -3.54% | 3,893,800 |
| 2026-05-13 | 68.63 | 69.73 | 67.21 | 68.44 | +1.21% | 6,127,300 |
| 2026-05-12 | 64.21 | 68.01 | 63.25 | 67.62 | +3.49% | 5,100,900 |
| 2026-05-11 | 64.09 | 65.83 | 63.79 | 65.34 | +3.42% | 6,877,600 |
| 2026-05-08 | 63.88 | 63.95 | 62.70 | 63.18 | +0.86% | 2,794,300 |
| 2026-05-07 | 64.88 | 65.05 | 62.53 | 62.64 | -0.98% | 3,682,300 |
| 2026-05-06 | 63.55 | 63.80 | 61.90 | 63.26 | +0.32% | 4,059,600 |
| 2026-05-05 | 63.50 | 64.30 | 62.75 | 63.06 | +0.96% | 2,774,200 |
| 2026-05-04 | 62.57 | 62.96 | 61.06 | 62.46 | -0.27% | 4,657,900 |
| 2026-05-01 | 63.57 | 63.90 | 62.57 | 62.63 | -1.82% | 3,034,600 |
| 2026-04-30 | 63.56 | 64.23 | 62.11 | 63.79 | +2.13% | 2,799,800 |
| 2026-04-29 | 63.84 | 63.85 | 61.76 | 62.46 | -1.12% | 2,762,200 |
| 2026-04-28 | 66.28 | 66.44 | 63.10 | 63.17 | -6.22% | 3,806,700 |
| 2026-04-27 | 66.33 | 67.56 | 65.80 | 67.36 | +2.05% | 3,658,000 |
| 2026-04-24 | 65.65 | 66.49 | 64.67 | 66.01 | +0.98% | 2,426,700 |
| 2026-04-23 | 67.74 | 68.23 | 65.15 | 65.37 | -4.61% | 3,553,000 |
| 2026-04-22 | 68.43 | 69.38 | 66.91 | 68.53 | +2.06% | 4,898,000 |
| 2026-04-21 | 66.66 | 67.16 | 65.47 | 67.15 | +0.93% | 4,403,400 |
| 2026-04-20 | 66.21 | 67.21 | 65.21 | 66.53 | +1.39% | 5,366,700 |
| 2026-04-17 | 65.05 | 67.53 | 63.03 | 65.62 | -6.80% | 10,626,200 |
| 2026-04-16 | 70.87 | 72.42 | 69.76 | 70.41 | +0.04% | 6,297,800 |
| 2026-04-15 | 71.82 | 72.01 | 70.17 | 70.38 | -2.03% | 3,567,700 |
| 2026-04-14 | 73.83 | 73.88 | 71.15 | 71.84 | -2.01% | 3,829,600 |
| 2026-04-13 | 73.00 | 74.47 | 72.49 | 73.31 | +0.38% | 3,293,600 |
| 2026-04-10 | 74.22 | 75.19 | 72.86 | 73.03 | -0.33% | 3,186,800 |
| 2026-04-09 | 73.19 | 75.70 | 72.95 | 73.27 | +2.10% | 6,138,300 |
| 2026-04-08 | 71.50 | 72.30 | 68.17 | 71.76 | -1.64% | 7,139,200 |
| 2026-04-07 | 71.88 | 73.38 | 71.28 | 72.96 | +2.75% | 4,296,100 |
| 2026-04-06 | 71.92 | 72.24 | 68.92 | 71.01 | -0.73% | 4,149,900 |
| 2026-04-02 | 70.78 | 71.98 | 69.75 | 71.53 | -0.74% | 5,840,100 |
| 2026-04-01 | 67.58 | 72.17 | 66.76 | 72.06 | +8.64% | 10,652,000 |
| 2026-03-31 | 64.87 | 67.45 | 64.70 | 66.33 | +4.92% | 8,416,700 |
| 2026-03-30 | 64.00 | 66.00 | 62.13 | 63.22 | +8.23% | 13,009,100 |
| 2026-03-27 | 57.63 | 59.26 | 57.41 | 58.41 | +1.41% | 3,328,700 |
| 2026-03-26 | 57.32 | 59.33 | 57.27 | 57.60 | -1.87% | 2,933,900 |
| 2026-03-25 | 58.39 | 59.17 | 57.43 | 58.70 | +3.56% | 4,045,800 |
| 2026-03-24 | 55.68 | 57.35 | 55.06 | 56.68 | +1.07% | 6,450,500 |
| 2026-03-23 | 57.07 | 58.10 | 55.10 | 56.08 | -0.66% | 6,089,700 |
| 2026-03-20 | 57.94 | 59.79 | 55.69 | 56.45 | -3.75% | 7,744,600 |
| 2026-03-19 | 59.87 | 59.87 | 55.80 | 58.65 | -8.69% | 10,553,500 |
| 2026-03-18 | 64.49 | 65.76 | 63.63 | 64.23 | -1.82% | 4,742,000 |
| 2026-03-17 | 66.80 | 68.16 | 65.31 | 65.42 | -1.77% | 5,460,600 |
| 2026-03-16 | 64.54 | 67.70 | 64.42 | 66.60 | +4.73% | 6,462,400 |
| 2026-03-13 | 67.08 | 68.03 | 62.98 | 63.59 | -3.55% | 5,745,100 |
| 2026-03-12 | 66.50 | 67.50 | 64.34 | 65.93 | -0.65% | 8,049,900 |
| 2026-03-11 | 60.92 | 66.46 | 60.76 | 66.36 | +8.24% | 7,241,500 |
| 2026-03-10 | 61.54 | 62.22 | 60.71 | 61.31 | +0.25% | 3,977,400 |
| 2026-03-09 | 57.84 | 62.18 | 56.63 | 61.16 | +2.53% | 6,902,300 |
| 2026-03-06 | 58.26 | 60.09 | 56.75 | 59.65 | -1.21% | 5,624,700 |
| 2026-03-05 | 61.12 | 63.45 | 58.65 | 60.38 | -1.90% | 7,386,800 |
| 2026-03-04 | 66.46 | 68.40 | 60.99 | 61.55 | -3.59% | 13,991,900 |
| 2026-03-03 | 62.15 | 64.76 | 57.85 | 63.84 | -0.37% | 10,630,200 |
| 2026-03-02 | 63.00 | 65.23 | 62.22 | 64.08 | +3.22% | 6,904,700 |
| 2026-02-27 | 62.65 | 63.67 | 61.27 | 62.08 | -2.19% | 3,991,700 |
| 2026-02-26 | 63.59 | 64.11 | 61.11 | 63.47 | -2.20% | 5,249,400 |
| 2026-02-25 | 62.59 | 66.22 | 62.34 | 64.90 | +5.68% | 10,152,500 |
| 2026-02-24 | 59.84 | 62.66 | 59.57 | 61.41 | +2.68% | 5,011,300 |
| 2026-02-23 | 60.00 | 61.02 | 58.21 | 59.81 | -1.12% | 3,887,900 |
| 2026-02-20 | 59.20 | 61.29 | 58.90 | 60.49 | +1.34% | 6,818,400 |
| 2026-02-19 | 58.40 | 59.79 | 57.26 | 59.69 | -0.86% | 4,916,500 |
| 2026-02-18 | 59.01 | 61.13 | 58.25 | 60.21 | +4.77% | 4,962,000 |
| 2026-02-17 | 58.90 | 59.00 | 55.04 | 57.47 | -4.14% | 8,265,100 |
| 2026-02-13 | 58.82 | 60.34 | 56.72 | 59.95 | -0.93% | 8,968,800 |
| 2026-02-12 | 63.48 | 63.74 | 58.95 | 60.51 | -4.18% | 8,451,400 |
| 2026-02-11 | 63.47 | 64.78 | 61.46 | 63.15 | +2.25% | 7,494,000 |
| 2026-02-10 | 61.98 | 63.34 | 60.74 | 61.76 | -0.96% | 6,640,600 |
| 2026-02-09 | 59.35 | 62.87 | 58.67 | 62.36 | +5.41% | 6,878,800 |
| 2026-02-06 | 58.02 | 60.04 | 57.82 | 59.16 | +4.93% | 5,781,200 |
| 2026-02-05 | 56.71 | 57.49 | 55.30 | 56.38 | -3.06% | 7,568,200 |
| 2026-02-04 | 61.80 | 62.06 | 56.97 | 58.16 | -5.20% | 10,794,300 |
| 2026-02-03 | 60.23 | 61.37 | 59.34 | 61.35 | +5.39% | 8,386,000 |
| 2026-02-02 | 56.80 | 58.60 | 56.31 | 58.21 | +2.46% | 9,852,300 |
| 2026-01-30 | 58.35 | 59.89 | 55.92 | 56.81 | -6.32% | 9,187,600 |
| 2026-01-29 | 63.05 | 63.54 | 59.11 | 60.64 | +1.05% | 8,028,900 |
| 2026-01-28 | 60.83 | 61.07 | 58.80 | 60.01 | +0.59% | 5,663,900 |
| 2026-01-27 | 57.76 | 60.98 | 57.51 | 59.66 | +1.90% | 7,189,700 |
| 2026-01-26 | 63.71 | 63.71 | 58.31 | 58.55 | -5.88% | 10,177,700 |
| 2026-01-23 | 60.79 | 62.54 | 57.51 | 62.21 | -1.47% | 11,525,900 |
| 2026-01-22 | 64.50 | 65.00 | 62.38 | 63.14 | -1.14% | 8,993,400 |
| 2026-01-21 | 63.52 | 64.71 | 63.05 | 63.87 | +2.82% | 6,502,800 |
| 2026-01-20 | 59.73 | 62.30 | 59.59 | 62.12 | +3.41% | 8,466,800 |
| 2026-01-16 | 62.79 | 63.35 | 59.95 | 60.07 | -5.86% | 12,282,500 |
| 2026-01-15 | 64.46 | 64.73 | 63.66 | 63.81 | -1.18% | 11,655,500 |
| 2026-01-14 | 65.72 | 66.95 | 64.44 | 64.57 | -1.22% | 10,871,600 |
| 2026-01-13 | 64.78 | 66.24 | 64.40 | 65.37 | -0.46% | 6,903,900 |
| 2026-01-12 | 64.16 | 66.05 | 63.52 | 65.67 | +3.14% | 8,723,000 |
| 2026-01-09 | 61.16 | 63.78 | 60.65 | 63.67 | +4.22% | 7,025,300 |
| 2026-01-08 | 59.56 | 61.42 | 58.47 | 61.09 | -2.63% | 12,068,600 |
| 2026-01-07 | 61.65 | 63.27 | 61.01 | 62.74 | -1.29% | 10,645,900 |
| 2026-01-06 | 61.73 | 65.01 | 61.73 | 63.56 | +3.45% | 12,386,000 |
| 2026-01-05 | 58.07 | 61.76 | 57.50 | 61.44 | +8.67% | 9,786,100 |
| 2026-01-02 | 54.12 | 56.61 | 54.01 | 56.54 | +6.40% | 5,897,500 |
| 2025-12-31 | 54.39 | 54.58 | 52.64 | 53.14 | -2.28% | 5,678,900 |
| 2025-12-30 | 54.73 | 54.82 | 53.78 | 54.38 | +1.13% | 3,457,300 |
| 2025-12-29 | 52.50 | 53.94 | 52.27 | 53.77 | -0.88% | 4,211,000 |
| 2025-12-26 | 54.42 | 54.43 | 53.74 | 54.25 | +1.16% | 3,152,800 |
| 2025-12-24 | 54.00 | 54.03 | 53.00 | 53.63 | -0.04% | 1,884,200 |
| 2025-12-23 | 54.36 | 54.36 | 53.08 | 53.65 | -0.13% | 5,557,800 |
| 2025-12-22 | 51.99 | 53.99 | 51.75 | 53.72 | +4.82% | 8,577,200 |
| 2025-12-19 | 48.66 | 51.67 | 48.54 | 51.25 | +6.37% | 9,579,700 |
| 2025-12-18 | 47.25 | 48.73 | 47.03 | 48.18 | +2.86% | 5,808,000 |
| 2025-12-17 | 47.20 | 47.83 | 46.66 | 46.84 | +0.60% | 4,564,100 |
| 2025-12-16 | 46.00 | 46.96 | 45.66 | 46.56 | +2.35% | 4,553,000 |
| 2025-12-15 | 46.66 | 46.68 | 45.40 | 45.49 | -1.41% | 3,853,800 |
| 2025-12-12 | 47.10 | 48.12 | 45.82 | 46.14 | -2.33% | 7,533,600 |
| 2025-12-11 | 44.50 | 47.48 | 44.50 | 47.24 | +5.82% | 8,980,500 |
| 2025-12-10 | 43.78 | 44.77 | 42.76 | 44.64 | +2.69% | 8,209,400 |
| 2025-12-09 | 43.65 | 44.53 | 43.34 | 43.47 | -2.23% | 4,859,800 |
| 2025-12-08 | 43.99 | 44.70 | 43.04 | 44.46 | +1.58% | 7,234,700 |
| 2025-12-05 | 44.25 | 44.84 | 43.73 | 43.77 | -0.55% | 5,135,400 |
| 2025-12-04 | 43.95 | 44.46 | 43.52 | 44.01 | -0.20% | 5,540,500 |
| 2025-12-03 | 42.41 | 44.96 | 42.32 | 44.10 | +6.39% | 8,937,500 |
| 2025-12-02 | 41.65 | 42.23 | 41.30 | 41.45 | -0.48% | 5,932,400 |
| 2025-12-01 | 41.82 | 42.73 | 41.45 | 41.65 | -0.22% | 7,454,900 |
| 2025-11-28 | 42.17 | 42.17 | 41.48 | 41.74 | +0.41% | 3,769,000 |
| 2025-11-26 | 39.60 | 42.16 | 39.60 | 41.57 | +6.05% | 7,662,000 |
| 2025-11-25 | 38.87 | 39.76 | 38.49 | 39.20 | +1.24% | 5,008,800 |
| 2025-11-24 | 37.01 | 38.84 | 36.63 | 38.72 | +6.55% | 4,911,600 |
| 2025-11-21 | 35.51 | 36.97 | 35.12 | 36.34 | +1.42% | 5,183,000 |
| 2025-11-20 | 37.41 | 38.28 | 35.55 | 35.83 | -2.42% | 5,687,500 |
| 2025-11-19 | 36.52 | 37.16 | 36.23 | 36.72 | +0.47% | 4,079,300 |
| 2025-11-18 | 35.43 | 36.87 | 35.17 | 36.55 | +2.15% | 5,739,900 |
| 2025-11-17 | 37.02 | 37.04 | 35.36 | 35.78 | -4.82% | 6,772,200 |
| 2025-11-14 | 36.82 | 38.15 | 36.42 | 37.59 | -1.57% | 4,371,700 |
| 2025-11-13 | 40.18 | 40.25 | 37.69 | 38.19 | -4.60% | 7,396,100 |
| 2025-11-12 | 38.17 | 40.38 | 38.15 | 40.03 | +6.80% | 8,544,700 |
| 2025-11-11 | 38.79 | 38.88 | 37.35 | 37.48 | -3.38% | 4,301,500 |
| 2025-11-10 | 38.54 | 39.17 | 38.22 | 38.79 | +3.94% | 5,676,500 |
| 2025-11-07 | 36.06 | 37.58 | 35.54 | 37.32 | +1.69% | 4,693,800 |
| 2025-11-06 | 36.02 | 37.50 | 35.80 | 36.70 | +2.69% | 8,742,000 |
| 2025-11-05 | 35.50 | 36.26 | 35.26 | 35.74 | +1.36% | 5,215,100 |
| 2025-11-04 | 35.90 | 36.67 | 35.22 | 35.26 | -5.22% | 4,886,100 |
| 2025-11-03 | 36.97 | 37.34 | 36.59 | 37.20 | +1.11% | 5,225,600 |
| 2025-10-31 | 37.02 | 37.02 | 36.42 | 36.79 | +0.08% | 4,578,300 |
| 2025-10-30 | 38.00 | 38.00 | 36.30 | 36.76 | -5.53% | 10,180,200 |
| 2025-10-29 | 39.95 | 40.00 | 38.70 | 38.91 | -1.02% | 6,292,800 |
| 2025-10-28 | 39.74 | 39.94 | 39.09 | 39.31 | -1.48% | 6,073,400 |
| 2025-10-27 | 39.74 | 40.81 | 39.34 | 39.90 | +1.22% | 7,207,000 |
| 2025-10-24 | 38.48 | 39.98 | 37.78 | 39.42 | -1.79% | 10,623,400 |
| 2025-10-23 | 37.69 | 41.55 | 37.69 | 40.14 | +12.59% | 20,278,200 |
| 2025-10-22 | 37.38 | 37.53 | 35.45 | 35.65 | -4.24% | 9,566,800 |
| 2025-10-21 | 37.96 | 38.00 | 36.07 | 37.23 | -4.44% | 8,781,500 |
| 2025-10-20 | 36.51 | 39.28 | 36.34 | 38.96 | +8.31% | 10,907,900 |
| 2025-10-17 | 36.58 | 36.76 | 35.64 | 35.97 | -3.12% | 4,397,900 |
| 2025-10-16 | 36.85 | 37.90 | 36.55 | 37.13 | +1.84% | 5,978,000 |
| 2025-10-15 | 36.30 | 36.66 | 35.62 | 36.46 | +1.99% | 5,311,000 |
| 2025-10-14 | 35.44 | 36.41 | 35.13 | 35.75 | -1.38% | 5,867,100 |
| 2025-10-13 | 36.41 | 36.90 | 35.61 | 36.25 | +3.51% | 6,299,500 |
| 2025-10-10 | 37.06 | 37.35 | 35.01 | 35.02 | -5.35% | 7,317,600 |
| 2025-10-09 | 38.08 | 38.09 | 36.78 | 37.00 | -0.16% | 9,033,000 |
| 2025-10-08 | 36.48 | 37.58 | 36.39 | 37.06 | +4.31% | 10,564,600 |
| 2025-10-07 | 34.10 | 35.87 | 34.02 | 35.53 | +5.15% | 11,291,400 |
| 2025-10-06 | 34.95 | 35.49 | 33.77 | 33.79 | -2.06% | 5,365,900 |
| 2025-10-03 | 35.14 | 35.25 | 34.35 | 34.50 | -0.95% | 5,786,900 |
| 2025-10-02 | 34.07 | 35.05 | 33.97 | 34.83 | +2.90% | 8,145,900 |
| 2025-10-01 | 33.00 | 34.33 | 32.85 | 33.85 | +2.92% | 5,804,300 |
| 2025-09-30 | 33.47 | 33.47 | 31.98 | 32.89 | -2.84% | 8,584,200 |
| 2025-09-29 | 33.58 | 33.92 | 32.96 | 33.85 | +3.49% | 7,467,900 |
| 2025-09-26 | 31.55 | 32.83 | 31.45 | 32.71 | +4.01% | 6,488,900 |
| 2025-09-25 | 31.21 | 31.84 | 30.81 | 31.45 | +0.70% | 5,327,500 |
| 2025-09-24 | 31.76 | 32.03 | 31.11 | 31.23 | -0.95% | 7,167,700 |
| 2025-09-23 | 32.67 | 32.97 | 31.03 | 31.53 | -3.37% | 7,983,300 |
| 2025-09-22 | 32.00 | 32.64 | 31.79 | 32.63 | +0.52% | 4,758,300 |
| 2025-09-19 | 32.77 | 32.99 | 32.28 | 32.46 | -0.79% | 6,383,100 |
| 2025-09-18 | 33.25 | 33.30 | 32.65 | 32.72 | -0.43% | 4,318,800 |
| 2025-09-17 | 33.00 | 34.14 | 32.73 | 32.86 | -1.85% | 6,699,200 |
| 2025-09-16 | 33.86 | 34.25 | 33.12 | 33.48 | -0.36% | 5,921,600 |
| 2025-09-15 | 33.58 | 34.15 | 33.40 | 33.60 | +1.08% | 5,656,800 |
| 2025-09-12 | 32.37 | 33.45 | 32.37 | 33.24 | +2.94% | 8,313,400 |
| 2025-09-11 | 31.01 | 32.35 | 30.71 | 32.29 | +4.40% | 6,107,200 |
| 2025-09-10 | 31.30 | 32.10 | 30.76 | 30.93 | -1.09% | 6,482,500 |
| 2025-09-09 | 32.19 | 32.91 | 31.25 | 31.27 | -2.40% | 6,652,800 |
| 2025-09-08 | 32.01 | 32.15 | 30.84 | 32.04 | +0.66% | 6,672,000 |
| 2025-09-05 | 31.73 | 32.07 | 30.99 | 31.83 | +1.73% | 5,686,300 |
| 2025-09-04 | 30.86 | 31.31 | 30.58 | 31.29 | +0.58% | 5,865,500 |
| 2025-09-03 | 30.61 | 31.45 | 30.28 | 31.11 | +0.55% | 6,133,600 |
| 2025-09-02 | 31.10 | 31.18 | 30.21 | 30.94 | -3.88% | 8,241,200 |
| 2025-08-29 | 31.90 | 32.47 | 31.80 | 32.19 | +0.85% | 4,180,500 |
| 2025-08-28 | 32.07 | 32.35 | 31.36 | 31.92 | +0.38% | 3,678,400 |
| 2025-08-27 | 31.43 | 31.91 | 31.01 | 31.80 | -0.47% | 3,698,000 |
| 2025-08-26 | 31.60 | 32.38 | 31.50 | 31.95 | +0.47% | 3,652,000 |
| 2025-08-25 | 31.55 | 32.09 | 31.50 | 31.80 | +0.38% | 3,896,700 |
| 2025-08-22 | 29.57 | 32.16 | 29.49 | 31.68 | +7.35% | 8,535,400 |
| 2025-08-21 | 29.04 | 29.61 | 28.92 | 29.51 | +0.61% | 3,101,600 |
| 2025-08-20 | 29.46 | 29.72 | 29.14 | 29.33 | -1.74% | 3,463,900 |
| 2025-08-19 | 29.75 | 30.15 | 29.58 | 29.85 | +0.74% | 3,961,300 |
| 2025-08-18 | 30.77 | 30.95 | 29.39 | 29.63 | -5.24% | 7,364,600 |
| 2025-08-15 | 31.39 | 31.54 | 30.96 | 31.27 | -0.19% | 5,523,000 |
| 2025-08-14 | 31.08 | 31.44 | 30.53 | 31.33 | -1.26% | 4,725,700 |
| 2025-08-13 | 31.65 | 31.75 | 31.23 | 31.73 | +1.12% | 4,157,000 |
| 2025-08-12 | 29.73 | 31.50 | 29.61 | 31.38 | +6.99% | 7,308,700 |
| 2025-08-11 | 30.25 | 30.52 | 29.24 | 29.33 | -2.78% | 8,075,700 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+14.15%). Worst month: Apr (-9.47%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Alcoa Corp's (AA) latest close?
50.17 on 2026-08-07, from the Closelook data lake's daily price record.
What is AA's 52-week high and low?
84.38 high and 28.92 low over the trailing 52 weeks, as of 2026-08-07.
What is Alcoa Corp's strongest and weakest month historically?
Historically, AA's strongest calendar month has been Nov (average +14.15%) and its weakest Apr (average -9.47%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.