stockNYSE: AA • 12 Months Updates
Alcoa Corporation (AA) 12 Months
Showing Closing Date Range from Oct 9, 2025 to Oct 9, 2026.
Investor Relations:investors.alcoa.com
Price & Performance Trajectory
Alcoa CorporationNYSE: AA
Latest Close
$42.83
12 Months Updates Trajectory
Showing Closing Date Range from Oct 9, 2025 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesAA session performance
✓ Latest Close USD
$42.83
Latest session close
+$5.83vs period start
Period Return % % GAIN
+15.76%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$84.38 / $35.01
Period range envelope
$49.37channel spread
Total Volume SHARES
1.50B
Period turnover
Avg: 6.03M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(249 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $42.83 | +0.82% | $42.98 | $41.84 | 4.21M |
| Oct 07, 2026 | $42.48 | -1.60% | $42.63 | $41.63 | 3.66M |
| Oct 06, 2026 | $43.17 | -0.74% | $44.21 | $42.97 | 2.91M |
| Oct 05, 2026 | $43.49 | +3.67% | $44.10 | $41.96 | 5.10M |
| Oct 02, 2026 | $41.95 | -0.26% | $42.62 | $41.72 | 3.69M |
| Oct 01, 2026 | $42.06 | +0.14% | $42.07 | $41.01 | 4.92M |
| Sep 30, 2026 | $42.00 | +0.07% | $43.04 | $41.75 | 3.08M |
| Sep 29, 2026 | $41.97 | -0.66% | $42.52 | $41.47 | 3.41M |
| Sep 24, 2026 | $42.68 | -3.04% | $43.49 | $42.28 | 4.55M |
| Sep 23, 2026 | $44.02 | -1.39% | $44.86 | $43.97 | 3.28M |
| Sep 22, 2026 | $44.71 | +0.16% | $46.13 | $43.87 | 4.32M |
| Sep 21, 2026 | $44.64 | +0.47% | $44.90 | $44.28 | 3.10M |
| Sep 18, 2026 | $44.43 | -5.41% | $47.13 | $43.98 | 10.86M |
| Sep 17, 2026 | $46.97 | +1.53% | $47.49 | $46.85 | 2.56M |
| Sep 16, 2026 | $46.26 | -0.56% | $47.47 | $45.82 | 3.58M |
Page 1 of 17