Alcoa (AA) Stock Chart & Stock Price History → AI finds its first serious application (From Wall Street Star) (Ad) Free AA Stock Alerts $36.88 +0.94 (+2.62%) (As of 04/26/2024 08:52 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Alcoa Stock Price Performance5 Day Performance+2.26%1 Month Performance+9.14%3 Month Performance+19.31%6 Month Performance+56.87%Year-To-Date Performance+8.47%1 Year Performance-0.70% Receive AA Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Alcoa and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Banyan Hill PublishingThe Best AI Stock to Own in the World Today is Trading for Just $25“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.See how you can invest alongside him AA Stock Chart for Monday, April, 29, 2024 AA Chart by TradingView Alcoa Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/26/2024$35.95$36.87+2.56%$37.39$36.235.65 million shs$6.62 billion04/25/2024$36.07$35.95-0.32%$36.06$34.784.47 million shs$6.46 billion04/24/2024$36.05$36.07+0.04%$36.55$35.745.70 million shs$6.48 billion04/23/2024$36.35$36.05-0.83%$36.39$34.517.56 million shs$6.47 billion04/22/2024$35.53$36.35+2.31%$36.64$35.257.84 million shs$6.53 billion04/19/2024$35.48$35.53+0.14%$36.44$35.068.01 million shs$6.38 billion Get the Latest News and Ratings for AA and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Alcoa and its competitors with MarketBeat's FREE daily newsletter. 04/18/2024$35.57$35.48-0.25%$36.40$33.8411.61 million shs$6.37 billion04/17/2024$36.08$35.57-1.41%$37.48$35.2112.59 million shs$6.39 billion04/16/2024$36.57$36.08-1.34%$36.34$35.057.12 million shs$6.48 billion04/15/2024$35.20$36.57+3.89%$37.57$36.479.91 million shs$6.57 billion04/12/2024$36.23$35.20-2.84%$38.03$34.967.44 million shs$6.32 billion04/11/2024$36.18$36.23+0.14%$36.69$35.754.24 million shs$6.51 billion04/10/2024$36.82$36.18-1.74%$36.66$35.305.43 million shs$6.50 billion04/09/2024$36.36$36.82+1.27%$37.47$36.284.73 million shs$6.61 billion04/08/2024$36.49$36.36-0.36%$37.14$36.224.69 million shs$6.53 billion04/05/2024$35.97$36.50+1.47%$36.72$35.654.51 million shs$6.55 billion04/04/2024$37.18$35.97-3.25%$37.67$35.838.96 million shs$6.46 billion04/03/2024$35.64$37.18+4.32%$37.55$35.7611.10 million shs$6.68 billion04/02/2024$33.99$35.64+4.85%$35.75$33.828.18 million shs$6.40 billion04/01/2024$33.79$33.99+0.59%$34.36$33.524.44 million shs$6.10 billion03/29/2024$33.74$33.79+0.15%$33.97$33.206.15 million shs$6.07 billion03/28/2024$33.22$33.74+1.57%$33.96$33.206.14 million shs$6.06 billion03/27/2024$31.58$33.22+5.19%$33.23$31.676.43 million shs$5.96 billion03/26/2024$31.89$31.58-0.97%$32.32$31.233.75 million shs$5.67 billion03/25/2024$31.40$31.89+1.56%$32.29$31.604.74 million shs$5.73 billion03/22/2024$31.36$31.39+0.11%$31.53$30.864.33 million shs$5.64 billion03/21/2024$31.35$31.36+0.02%$32.13$31.055.59 million shs$5.63 billion03/20/2024$29.68$31.35+5.63%$31.87$29.527.45 million shs$5.63 billion03/19/2024$31.04$29.68-4.38%$30.45$28.729.88 million shs$5.33 billion03/18/2024$30.44$31.04+1.97%$31.66$30.796.84 million shs$5.57 billion03/15/2024$30.02$30.51+1.62%$30.76$29.648.17 million shs$5.48 billion03/14/2024$30.57$30.02-1.80%$30.63$29.615.68 million shs$5.39 billion03/13/2024$29.79$30.57+2.62%$31.19$29.986.70 million shs$5.49 billion03/12/2024$30.50$29.79-2.31%$30.75$29.216.14 million shs$5.35 billion03/11/2024$29.85$30.50+2.16%$30.79$29.516.27 million shs$5.48 billion03/08/2024$29.87$29.85-0.07%$30.64$29.276.54 million shs$5.36 billion03/07/2024$28.21$29.87+5.88%$30.10$28.857.74 million shs$5.36 billion03/06/2024$26.91$28.21+4.83%$28.73$26.906.33 million shs$5.07 billion03/05/2024$27.48$26.91-2.07%$27.21$26.575.70 million shs$4.83 billion03/04/2024$27.68$27.48-0.72%$27.55$27.043.95 million shs$4.93 billionBiden replacement revealed? (Ad)A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.See his shocking evidence in this new report03/01/2024$27.19$27.68+1.80%$27.81$26.886.85 million shs$4.97 billion02/29/2024$26.32$27.19+3.31%$27.26$26.316.02 million shs$4.88 billion02/28/2024$26.70$26.32-1.42%$26.54$25.973.75 million shs$4.73 billion02/27/2024$25.34$26.70+5.37%$27.00$25.216.82 million shs$4.79 billion02/26/2024$26.52$25.34-4.45%$26.11$24.8611.12 million shs$4.55 billion02/23/2024$27.75$26.53-4.41%$27.69$26.475.33 million shs$4.73 billion02/22/2024$27.97$27.75-0.79%$27.84$27.276.72 million shs$4.95 billion02/21/2024$26.71$27.97+4.72%$28.04$27.075.64 million shs$4.99 billion02/20/2024$27.40$26.71-2.52%$26.87$26.164.71 million shs$4.77 billion02/19/2024$27.40$27.40$28.03$27.164.69 million shs$4.89 billion02/16/2024$27.39$27.41+0.09%$28.03$27.164.69 million shs$4.89 billion02/15/2024$26.79$27.39+2.24%$27.64$26.924.38 million shs$4.89 billion02/14/2024$25.85$26.79+3.62%$26.99$25.875.10 million shs$4.78 billion02/13/2024$27.90$25.85-7.33%$27.20$25.587.13 million shs$4.61 billion02/12/2024$26.89$27.90+3.74%$28.10$26.874.37 million shs$4.98 billion02/09/2024$27.70$26.89-2.94%$27.73$26.704.76 million shs$4.80 billion02/08/2024$27.54$27.70+0.58%$28.07$27.154.85 million shs$4.94 billion02/07/2024$27.63$27.54-0.31%$27.76$26.935.02 million shs$4.92 billion02/06/2024$26.84$27.63+2.92%$27.79$26.947.83 million shs$4.93 billion02/05/2024$29.49$26.84-8.99%$28.59$26.748.82 million shs$4.79 billion02/02/2024$29.71$29.49-0.74%$29.72$28.554.96 million shs$5.26 billion02/01/2024$29.74$29.71-0.12%$30.41$29.154.17 million shs$5.30 billion01/31/2024$30.62$29.74-2.87%$31.35$29.725.76 million shs$5.31 billion01/30/2024$30.91$30.62-0.94%$30.84$30.004.71 million shs$5.46 billion01/29/2024$30.61$30.91+0.98%$30.97$29.694.65 million shs$5.52 billion Related Companies: Century Aluminum Stock Price Chart ESAB Stock Price Chart Atkore Stock Price Chart Chart Industries Stock Price Chart Berry Global Group Stock Price Chart Timken Stock Price Chart Flowserve Stock Price Chart Mueller Industries Stock Price Chart RBC Bearings Stock Price Chart SiteOne Landscape Supply Stock Price Chart Receive AA Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Alcoa and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:AA) was last updated on 4/29/2024 by MarketBeat.com Staff From Our PartnersConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsHis win rate puts Warren Buffett to shame… Investing DailyHe Is Giving Away BitcoinCrypto Swap ProfitsThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading AcademyThe A.I. story nobody is telling you (Read ASAP)TradeSmithBiden out June 13; Kamala won’t replace him?Paradigm PressGreat Crypto BullWeiss RatingsMan Who Predicted 2008: “This Will be Worse.”Altimetry Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Alcoa Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.