MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AA — Alcoa Corporation
NYSEAlcoa Corporation
$42.06
+0.06(+0.14%)
- O
- 41.57
- H
- 42.07
- L
- 41.01
- V
- 4.6M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$42.06
Period Return+80.52%
Period High$84.38
Period Low$22.68
Avg Daily Volume6.10M
Total Trading Days365
AA — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $41.57 | $42.07 | $41.01 | $42.06 | +$0.06 | +0.14% | 4,601,608 | $41.59 | $41.01 $42.07 |
| Sep 30, 2026 | $42.18 | $43.04 | $41.75 | $42.00 | +$0.03 | +0.07% | 3,076,711 | $42.17 | $41.75 $43.04 |
| Sep 29, 2026 | $42.33 | $42.52 | $41.47 | $41.97 | $-0.28 | -0.66% | 3,414,232 | $41.83 | $41.47 $42.52 |
| Sep 28, 2026 | $42.01 | $42.71 | $41.75 | $42.25 | $-0.60 | -1.40% | 3,034,236 | $42.26 | $41.75 $42.71 |
| Sep 25, 2026 | $42.52 | $43.18 | $42.25 | $42.85 | +$0.17 | +0.40% | 3,401,412 | $42.88 | $42.25 $43.18 |
| Sep 24, 2026 | $43.49 | $43.49 | $42.28 | $42.68 | $-1.34 | -3.04% | 4,592,242 | $42.67 | $42.28 $43.49 |
| Sep 23, 2026 | $44.11 | $44.86 | $43.97 | $44.02 | $-0.69 | -1.54% | 3,282,011 | $44.23 | $43.97 $44.86 |
| Sep 22, 2026 | $44.76 | $46.13 | $43.87 | $44.71 | +$0.07 | +0.16% | 4,333,963 | $44.85 | $43.87 $46.13 |
| Sep 21, 2026 | $44.36 | $44.90 | $44.28 | $44.64 | +$0.21 | +0.47% | 3,096,872 | $44.65 | $44.28 $44.90 |
| Sep 18, 2026 | $46.96 | $47.13 | $43.98 | $44.43 | $-2.54 | -5.41% | 10,869,910 | $44.65 | $43.98 $47.13 |
| Sep 17, 2026 | $47.25 | $47.49 | $46.85 | $46.97 | +$0.71 | +1.53% | 2,560,388 | $47.08 | $46.85 $47.49 |
| Sep 16, 2026 | $47.09 | $47.47 | $45.82 | $46.26 | $-0.26 | -0.56% | 3,584,435 | $46.58 | $45.82 $47.47 |
| Sep 15, 2026 | $47.18 | $47.48 | $46.12 | $46.52 | $-0.43 | -0.92% | 3,419,609 | $46.49 | $46.12 $47.48 |
| Sep 14, 2026 | $47.25 | $47.58 | $46.56 | $46.95 | $-1.31 | -2.71% | 3,821,416 | $47.03 | $46.56 $47.58 |
| Sep 11, 2026 | $48.73 | $49.05 | $47.60 | $48.26 | $-0.04 | -0.08% | 3,101,969 | $48.29 | $47.60 $49.05 |
| Sep 10, 2026 | $49.08 | $50.24 | $48.18 | $48.30 | $-2.43 | -4.79% | 3,864,580 | $48.89 | $48.18 $50.24 |
| Sep 9, 2026 | $53.00 | $53.17 | $50.43 | $50.73 | $-1.01 | -1.95% | 2,744,416 | $50.95 | $50.43 $53.17 |
| Sep 8, 2026 | $51.36 | $52.78 | $51.36 | $51.74 | +$1.77 | +3.54% | 3,499,437 | $52.03 | $51.36 $52.78 |
| Sep 4, 2026 | $50.32 | $50.72 | $49.86 | $49.97 | $-1.08 | -2.12% | 2,824,751 | $50.20 | $49.86 $50.72 |
| Sep 3, 2026 | $52.32 | $52.58 | $50.65 | $51.05 | +$0.00 | +0.00% | 2,554,208 | $51.12 | $50.65 $52.58 |
| Sep 2, 2026 | $50.78 | $51.56 | $50.45 | $51.05 | +$0.15 | +0.29% | 3,255,755 | $51.05 | $50.45 $51.56 |
| Sep 1, 2026 | $49.08 | $52.03 | $49.07 | $50.90 | +$0.95 | +1.90% | 4,679,386 | $51.00 | $49.07 $52.03 |
| Aug 31, 2026 | $50.50 | $51.08 | $49.62 | $49.95 | $-0.37 | -0.74% | 3,306,488 | $50.04 | $49.62 $51.08 |
| Aug 28, 2026 | $51.23 | $51.70 | $49.68 | $50.32 | $-0.87 | -1.70% | 2,416,269 | $50.30 | $49.68 $51.70 |
| Aug 27, 2026 | $49.49 | $51.53 | $49.38 | $51.19 | +$1.47 | +2.96% | 3,768,997 | $50.98 | $49.38 $51.53 |
| Aug 26, 2026 | $50.60 | $51.02 | $49.35 | $49.72 | $-1.56 | -3.04% | 3,119,672 | $49.80 | $49.35 $51.02 |
| Aug 25, 2026 | $49.33 | $51.34 | $49.24 | $51.28 | +$1.89 | +3.83% | 3,649,212 | $50.77 | $49.24 $51.34 |
| Aug 24, 2026 | $51.50 | $52.10 | $48.75 | $49.39 | $-2.46 | -4.74% | 5,907,944 | $49.98 | $48.75 $52.10 |
| Aug 21, 2026 | $52.00 | $53.34 | $51.63 | $51.85 | +$1.30 | +2.57% | 4,731,698 | $52.15 | $51.63 $53.34 |
| Aug 20, 2026 | $50.19 | $51.04 | $48.84 | $50.55 | $-0.99 | -1.92% | 5,355,192 | $49.96 | $48.84 $51.04 |