EODData

MEMBERSHIP REGISTER LOG IN

FRA, 185: Alcoa Corp

06 Jan 2026
LAST:

54.58

CHANGE:
 2.51		OPEN:
52.36		HIGH:
54.58		ASK:
0.00		VOLUME:
195
CHG(%):
4.82		PREV:
52.07		LOW:
52.36		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
06 Jan 2652.3654.5852.3654.58195
05 Jan 2648.9952.0748.3752.07272
02 Jan 2645.4447.5045.4447.50198
30 Dec 2545.6946.0745.6946.07263
29 Dec 2545.2045.7545.2045.70367
23 Dec 2544.9445.9944.9445.9910
22 Dec 2543.9345.7343.9345.73147
19 Dec 2540.7242.3440.7242.34149
18 Dec 2539.4040.3539.4040.35500

PROFILE

Name:Alcoa Corp
About:Alcoa Corporation, together with its subsidiaries, engages in the bauxite mining, alumina refining, aluminum production, and energy generation business in Australia, Brazil, Canada, Iceland, Norway, Spain, the United States, and internationally. The company operates through two segments, Alumina and Aluminum. It operates bauxite and other aluminous ores mining; and processes bauxite into alumina for sale to aluminum smelter customers and customers who process it into industrial chemical products through supply contracts to third parties, as well as aluminum smelting and casting businesses. The company offers primary aluminum in the form of alloy ingot or value-add ingot to customers that produce products for transportation, building and construction, packaging, wire, other industrial markets, and traders. In addition, it provides energy that generates and sells electricity in the wholesale market to traders, large industrial consumers, distribution companies, and other generation companies. The company was formerly known as Alcoa Upstream Corporation and changed its name to Alcoa Corporation in October 2016. The company was founded in 1886 and is headquartered in Pittsburgh, Pennsylvania.
Sector:Basic Materials
Industry:Aluminum
Address:201 Isabella Street, Pittsburgh, PA, United States, 15212-5858
Website:https://www.alcoa.com
ISIN:US0138721065
LEI:549300T12EZ1F6PWWU29

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:11.88 
Forward P/E:8.14 
PEG Ratio:8.14 
Price to Sales:0.93 
Price to Book:2.21 
Profit Margin:0.09 
Operating Margin:0.03 
Return on Assets:0.06 
Return on Equity:0.19 
DivYield:0.01 
Div/Share:0.40 
Revenue:10.919B 
EBITDA:1.672B 
Shares:258.92M 
Market Cap:14.132B 

TECHNICAL INDICATORS

MA5:49.1811.0%
MA10:46.0518.5%
MA20:42.0329.9%
MA50:36.4849.6%
MA100:31.8071.6%
MA200:28.6490.6%
STO9:100.00 
STO14:100.00 
RSI14:87.26 
MTM14:17.48
ROC14:0.47 
ATR:1.82 
Week High:54.580.0%
Week Low:45.4420.1%
Month High:54.580.0%
Month Low:37.1090.6%
Year High:54.580.0%
Year Low:20.04172.3%
Volatility:46.48 

RECENT DIVIDENDS

Date Amount
04 Nov 2025$0.09
12 Aug 2025$0.09
20 May 2025$0.09
04 Mar 2025$0.09
29 Oct 2024$0.09
12 Aug 2024$0.09
20 May 2024$0.09
04 Mar 2024$0.09
30 Oct 2023$0.09
07 Aug 2023$0.09