EODData

MEMBERSHIP REGISTER LOG IN

NYSE, AA: Alcoa Corp

14 Aug 26 15:59
LAST:

49.98

CHANGE:
 0.41		OPEN:
49.07		HIGH:
50.69		ASK:
33.03		VOLUME:
1.67M
CHG(%):
0.82		PREV:
49.58		LOW:
49.07		BID:
33.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
14 Aug 2649.7650.6949.4349.982.92M
13 Aug 2651.1651.5749.5149.584.28M
12 Aug 2654.4055.0551.0651.228.59M
11 Aug 2653.5054.9052.8954.089.01M
10 Aug 2650.6951.7650.6351.635.21M
07 Aug 2648.7550.2548.7050.175.99M
06 Aug 2647.2448.4046.8347.484.39M
05 Aug 2647.8348.4547.3947.694.91M
04 Aug 2645.9347.0345.9346.834.53M
03 Aug 2643.9944.9343.8244.843.6M

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
CUSIP:013872106
CIK:0001675149
ISIN:US0138721065
FIGI:BBG00B3T3HD3
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:12.51 
Forward P/E:7.23 
PEG Ratio:-0.55 
Price to Sales:1.02 
Price to Book:1.89 
Profit Margin:0.08 
Operating Margin:0.14 
Return on Assets:0.04 
Return on Equity:0.15 
EPS Ratio:3.90 
DivYield:0.01 
Div/Share:0.40 
Revenue:12.655B 
EBITDA:1.121B 
Shares:263.89M 
Market Cap:13.189B 

TECHNICAL INDICATORS

MA5:51.302.6%
MA10:49.351.3%
MA20:46.936.5%
MA50:52.855.7%
MA100:60.3020.6%
MA200:56.6813.4%
STO9:38.32
STO14:58.34
RSI14:65.40 
WPR14:-36.61
MTM14:5.62
ROC14:0.13 
ATR:2.03 
Week High:55.0510.1%
Week Low:48.702.6%
Month High:55.0510.1%
Month Low:42.4813.4%
Year High:84.3868.8%
Year Low:28.9272.8%
Volatility:8.06 

RECENT SPLITS

Date Ratio
01 Nov 20161000-801
06 Oct 20161-3
12 Jun 20002-1
26 Feb 19992-1
27 Feb 19952-1

RECENT DIVIDENDS

Date Amount
10 Mar 2026$0.10
04 Nov 2025$0.10
12 Aug 2025$0.10
20 May 2025$0.10
04 Mar 2025$0.10
29 Oct 2024$0.10
12 Aug 2024$0.10
20 May 2024$0.10
04 Mar 2024$0.10
30 Oct 2023$0.10