NYSE · Common stock
Alcoa (AA)
$38.70 +$0.79 (+2.08%)
- Day’s range
- $37.71–$38.71
- Volume
- 4.2M
AA price history
AA closed at $38.70 on Oct. 26, 2026. Over the past year, its daily close ranged from $35.26 on Nov. 4, 2025 to $83.79 on June 2, 2026.
Data table: AA daily closes, the past year
| Date | Close |
|---|---|
| Oct. 26, 2026 | $38.70 |
| Oct. 23, 2026 | $37.91 |
| Oct. 22, 2026 | $38.70 |
| Oct. 21, 2026 | $40.73 |
| Oct. 20, 2026 | $40.79 |
| Oct. 19, 2026 | $41.67 |
| Oct. 16, 2026 | $41.45 |
| Oct. 15, 2026 | $40.42 |
| Oct. 14, 2026 | $40.08 |
| Oct. 13, 2026 | $41.49 |
| Oct. 12, 2026 | $41.67 |
| Oct. 9, 2026 | $42.20 |
| Oct. 8, 2026 | $42.83 |
| Oct. 7, 2026 | $42.48 |
| Oct. 6, 2026 | $43.17 |
| Oct. 5, 2026 | $43.49 |
| Oct. 2, 2026 | $41.95 |
| Oct. 1, 2026 | $42.06 |
| Sept. 30, 2026 | $42.00 |
| Sept. 29, 2026 | $41.97 |
| Sept. 28, 2026 | $42.25 |
| Sept. 25, 2026 | $42.85 |
| Sept. 24, 2026 | $42.68 |
| Sept. 23, 2026 | $44.02 |
| Sept. 22, 2026 | $44.71 |
| Sept. 21, 2026 | $44.64 |
| Sept. 18, 2026 | $44.43 |
| Sept. 17, 2026 | $46.97 |
| Sept. 16, 2026 | $46.26 |
| Sept. 15, 2026 | $46.52 |
| Sept. 14, 2026 | $46.95 |
| Sept. 11, 2026 | $48.26 |
| Sept. 10, 2026 | $48.30 |
| Sept. 9, 2026 | $50.73 |
| Sept. 8, 2026 | $51.74 |
| Sept. 4, 2026 | $49.97 |
| Sept. 3, 2026 | $51.05 |
| Sept. 2, 2026 | $51.05 |
| Sept. 1, 2026 | $50.90 |
| Aug. 31, 2026 | $49.95 |
| Aug. 28, 2026 | $50.32 |
| Aug. 27, 2026 | $51.19 |
| Aug. 26, 2026 | $49.72 |
| Aug. 25, 2026 | $51.28 |
| Aug. 24, 2026 | $49.39 |
| Aug. 21, 2026 | $51.85 |
| Aug. 20, 2026 | $50.55 |
| Aug. 19, 2026 | $51.54 |
| Aug. 18, 2026 | $50.02 |
| Aug. 17, 2026 | $51.71 |
| Aug. 14, 2026 | $49.98 |
| Aug. 13, 2026 | $49.59 |
| Aug. 12, 2026 | $51.22 |
| Aug. 11, 2026 | $54.08 |
| Aug. 10, 2026 | $51.63 |
| Aug. 7, 2026 | $50.17 |
| Aug. 6, 2026 | $47.48 |
| Aug. 5, 2026 | $47.69 |
| Aug. 4, 2026 | $46.83 |
| Aug. 3, 2026 | $44.84 |
| July 31, 2026 | $45.26 |
| July 30, 2026 | $44.97 |
| July 29, 2026 | $42.88 |
| July 28, 2026 | $44.36 |
| July 27, 2026 | $44.08 |
| July 24, 2026 | $44.24 |
| July 23, 2026 | $45.27 |
| July 22, 2026 | $46.17 |
| July 21, 2026 | $44.35 |
| July 20, 2026 | $43.48 |
| July 17, 2026 | $43.98 |
| July 16, 2026 | $46.85 |
| July 15, 2026 | $48.58 |
| July 14, 2026 | $49.06 |
| July 13, 2026 | $48.72 |
| July 10, 2026 | $48.68 |
| July 9, 2026 | $48.72 |
| July 8, 2026 | $48.51 |
| July 7, 2026 | $49.01 |
| July 6, 2026 | $49.87 |
| July 2, 2026 | $48.68 |
| July 1, 2026 | $47.48 |
| June 30, 2026 | $52.14 |
| June 29, 2026 | $53.47 |
| June 26, 2026 | $54.10 |
| June 25, 2026 | $53.08 |
| June 24, 2026 | $52.30 |
| June 23, 2026 | $55.08 |
| June 22, 2026 | $58.35 |
| June 18, 2026 | $59.37 |
| June 17, 2026 | $61.73 |
| June 16, 2026 | $62.87 |
| June 15, 2026 | $64.16 |
| June 12, 2026 | $68.77 |
| June 11, 2026 | $68.98 |
| June 10, 2026 | $65.55 |
| June 9, 2026 | $72.41 |
| June 8, 2026 | $73.44 |
| June 5, 2026 | $71.89 |
| June 4, 2026 | $78.02 |
| June 3, 2026 | $80.86 |
| June 2, 2026 | $83.79 |
| June 1, 2026 | $77.76 |
| May 29, 2026 | $77.64 |
| May 28, 2026 | $75.58 |
| May 27, 2026 | $73.15 |
| May 26, 2026 | $74.57 |
| May 22, 2026 | $71.38 |
| May 21, 2026 | $66.27 |
| May 20, 2026 | $64.14 |
| May 19, 2026 | $63.93 |
| May 18, 2026 | $62.59 |
| May 15, 2026 | $62.53 |
| May 14, 2026 | $66.02 |
| May 13, 2026 | $68.44 |
| May 12, 2026 | $67.62 |
| May 11, 2026 | $65.34 |
| May 8, 2026 | $63.18 |
| May 7, 2026 | $62.64 |
| May 6, 2026 | $63.26 |
| May 5, 2026 | $63.06 |
| May 4, 2026 | $62.46 |
| May 1, 2026 | $62.63 |
| April 30, 2026 | $63.79 |
| April 29, 2026 | $62.46 |
| April 28, 2026 | $63.17 |
| April 27, 2026 | $67.36 |
| April 24, 2026 | $66.01 |
| April 23, 2026 | $65.37 |
| April 22, 2026 | $68.53 |
| April 21, 2026 | $67.15 |
| April 20, 2026 | $66.53 |
| April 17, 2026 | $65.62 |
| April 16, 2026 | $70.41 |
| April 15, 2026 | $70.38 |
| April 14, 2026 | $71.84 |
| April 13, 2026 | $73.31 |
| April 10, 2026 | $73.03 |
| April 9, 2026 | $73.27 |
| April 8, 2026 | $71.76 |
| April 7, 2026 | $72.96 |
| April 6, 2026 | $71.01 |
| April 2, 2026 | $71.53 |
| April 1, 2026 | $72.06 |
| March 31, 2026 | $66.33 |
| March 30, 2026 | $63.22 |
| March 27, 2026 | $58.41 |
| March 26, 2026 | $57.60 |
| March 25, 2026 | $58.70 |
| March 24, 2026 | $56.68 |
| March 23, 2026 | $56.08 |
| March 20, 2026 | $56.45 |
| March 19, 2026 | $58.65 |
| March 18, 2026 | $64.23 |
| March 17, 2026 | $65.42 |
| March 16, 2026 | $66.60 |
| March 13, 2026 | $63.59 |
| March 12, 2026 | $65.93 |
| March 11, 2026 | $66.36 |
| March 10, 2026 | $61.31 |
| March 9, 2026 | $61.16 |
| March 6, 2026 | $59.65 |
| March 5, 2026 | $60.38 |
| March 4, 2026 | $61.55 |
| March 3, 2026 | $63.84 |
| March 2, 2026 | $64.08 |
| Feb. 27, 2026 | $62.08 |
| Feb. 26, 2026 | $63.47 |
| Feb. 25, 2026 | $64.90 |
| Feb. 24, 2026 | $61.41 |
| Feb. 23, 2026 | $59.81 |
| Feb. 20, 2026 | $60.49 |
| Feb. 19, 2026 | $59.69 |
| Feb. 18, 2026 | $60.21 |
| Feb. 17, 2026 | $57.47 |
| Feb. 13, 2026 | $59.95 |
| Feb. 12, 2026 | $60.51 |
| Feb. 11, 2026 | $63.15 |
| Feb. 10, 2026 | $61.76 |
| Feb. 9, 2026 | $62.36 |
| Feb. 6, 2026 | $59.16 |
| Feb. 5, 2026 | $56.38 |
| Feb. 4, 2026 | $58.16 |
| Feb. 3, 2026 | $61.35 |
| Feb. 2, 2026 | $58.21 |
| Jan. 30, 2026 | $56.81 |
| Jan. 29, 2026 | $60.64 |
| Jan. 28, 2026 | $60.01 |
| Jan. 27, 2026 | $59.66 |
| Jan. 26, 2026 | $58.55 |
| Jan. 23, 2026 | $62.21 |
| Jan. 22, 2026 | $63.14 |
| Jan. 21, 2026 | $63.87 |
| Jan. 20, 2026 | $62.12 |
| Jan. 16, 2026 | $60.07 |
| Jan. 15, 2026 | $63.81 |
| Jan. 14, 2026 | $64.57 |
| Jan. 13, 2026 | $65.37 |
| Jan. 12, 2026 | $65.67 |
| Jan. 9, 2026 | $63.67 |
| Jan. 8, 2026 | $61.09 |
| Jan. 7, 2026 | $62.74 |
| Jan. 6, 2026 | $63.56 |
| Jan. 5, 2026 | $61.44 |
| Jan. 2, 2026 | $56.54 |
| Dec. 31, 2025 | $53.14 |
| Dec. 30, 2025 | $54.38 |
| Dec. 29, 2025 | $53.77 |
| Dec. 26, 2025 | $54.25 |
| Dec. 24, 2025 | $53.63 |
| Dec. 23, 2025 | $53.65 |
| Dec. 22, 2025 | $53.72 |
| Dec. 19, 2025 | $51.25 |
| Dec. 18, 2025 | $48.18 |
| Dec. 17, 2025 | $46.84 |
| Dec. 16, 2025 | $46.56 |
| Dec. 15, 2025 | $45.49 |
| Dec. 12, 2025 | $46.14 |
| Dec. 11, 2025 | $47.24 |
| Dec. 10, 2025 | $44.64 |
| Dec. 9, 2025 | $43.47 |
| Dec. 8, 2025 | $44.46 |
| Dec. 5, 2025 | $43.77 |
| Dec. 4, 2025 | $44.01 |
| Dec. 3, 2025 | $44.10 |
| Dec. 2, 2025 | $41.45 |
| Dec. 1, 2025 | $41.65 |
| Nov. 28, 2025 | $41.74 |
| Nov. 26, 2025 | $41.57 |
| Nov. 25, 2025 | $39.20 |
| Nov. 24, 2025 | $38.72 |
| Nov. 21, 2025 | $36.34 |
| Nov. 20, 2025 | $35.83 |
| Nov. 19, 2025 | $36.72 |
| Nov. 18, 2025 | $36.55 |
| Nov. 17, 2025 | $35.78 |
| Nov. 14, 2025 | $37.59 |
| Nov. 13, 2025 | $38.19 |
| Nov. 12, 2025 | $40.03 |
| Nov. 11, 2025 | $37.48 |
| Nov. 10, 2025 | $38.79 |
| Nov. 7, 2025 | $37.32 |
| Nov. 6, 2025 | $36.70 |
| Nov. 5, 2025 | $35.74 |
| Nov. 4, 2025 | $35.26 |
| Nov. 3, 2025 | $37.20 |
| Oct. 31, 2025 | $36.79 |
| Oct. 30, 2025 | $36.76 |
| Oct. 29, 2025 | $38.91 |
| Oct. 28, 2025 | $39.31 |
| Oct. 27, 2025 | $39.90 |
Key figures
- 52-week range
- $35.26–$83.79Low Nov. 4, 2025; high June 2, 2026
- Average daily volume
- 4.6MPast 3 months
- Market value
- $10.21B
- Dividend yield
- 1.03%Past 12 months of regular dividends
- From 52-week high
- −53.81%
Price change
- 1 month
- −9.68%
- 3 months
- −12.52%
- Year to date
- −27.17%
- 1 year
- −1.83%
$1,000 a year ago
$1,000 put into AA at the close on Oct. 24, 2025 would be worth $982.
Price only, dividends not included.
What Wall Street says about AA
In the past 90 days, Wall Street firms published 9 rating or price-target actions on AA: 1 downgrade, 1 new rating, 1 raised price target and 6 lowered price targets.
| Action | Rating | |||
|---|---|---|---|---|
| Argus Research | Downgrade | Buy to Hold | — | |
| B. Riley Securities | Cuts target | Buy | $80 to $63 | |
| Citigroup | Cuts target | Buy | $76 to $56 | |
| Freedom Broker | Cuts target | Buy | $76 to $62 | |
| Barclays | Initiates coverage | Overweight | $55 | |
| JP Morgan | Cuts target | Neutral | $52 to $50 | |
| Morgan Stanley | Cuts target | Equal-weight | $53 to $50 | |
| Freedom Broker | Raises target | Buy | $64 to $76 | |
| Wells Fargo | Cuts target | Overweight | $71 to $60 |
Ratings and price targets are the firms’ own opinions, reported as published.
Not investment advice.
Recent dividends
| Ex-dividend date | Per share |
|---|---|
| Regular, paid Nov. 13 | $0.10 |
| Regular, paid Aug. 27 | $0.10 |
| Regular, paid June 5 | $0.10 |
| Regular, paid March 26 | $0.10 |
| Regular, paid Nov. 21, 2025 | $0.10 |
About Alcoa Corporation
Alcoa is a vertically integrated aluminum company whose operations include bauxite mining, alumina refining, and manufacturing primary aluminum. It is one of the world's largest bauxite miners and alumina refiners by production volume, but sits outside the top-10 aluminum producers, a list dominated by Chinese companies. Profits are closely tied to prevailing commodity prices along the aluminum supply chain.Alcoa was the first mass producer of aluminum, launching the world-changing Hall-Heroult smelting process in the 1880s, making aluminum affordable. It was listed as a public company in 1925. In 2016, Alcoa spun off its automotive and aerospace metal parts segment to focus on mining, smelting, and refining. It bought the 40% unowned balance of AWAC in mid-2024.
- Headquarters
- Pittsburgh, Pa.
- Employees
- 14,900
- Listed
- Oct. 18, 2016
- Industry
- Primary production of aluminum
In WallStreetDigest editions
No WallStreetDigest article about AA is on the site yet.
Related companies
- CENXCentury Aluminum Co