NYSE, AA End of Day and Historical Stock Data [Alcoa Corp]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, AA:

27 Aug 2025

LAST: 31.80	CHANGE: 0.15	OPEN: 31.43	HIGH: 31.91	ASK: 33.03	VOLUME: 3.7M
LAST: 31.80	CHG(%): 0.47	PREV: 31.95	LOW: 31.01	BID: 33.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
27 Aug 25	31.43	31.91	31.01	31.80	3.7M
26 Aug 25	31.60	32.38	31.50	31.95	3.65M
25 Aug 25	31.55	32.09	31.50	31.80	3.9M
22 Aug 25	29.57	32.16	29.49	31.68	8.54M
21 Aug 25	29.04	29.61	28.92	29.51	3.1M
20 Aug 25	29.46	29.72	29.14	29.33	3.46M
19 Aug 25	29.75	30.15	29.58	29.85	3.96M
18 Aug 25	30.77	30.95	29.39	29.63	7.36M
15 Aug 25	31.39	31.54	30.96	31.27	5.52M
14 Aug 25	31.08	31.44	30.53	31.33	4.73M

COMPANY PROFILE

Name:
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

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 02, 1990

Purchase Intraday History
for this symbol from Jan 02, 1990

Add to Watchlist

DOWNLOAD DATA

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

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	7.47
DivYield:	0.01
Div/Share:	0.40
PtB:	1.34
PtS:	0.64
EBITDA:	2.479B
Shares:	258.92M
Market Cap:	8.233B

TECHNICAL INDICATORS

MA5:	31.35
MA10:	30.82
MA20:	30.38
MA50:	30.15
MA100:	28.43
MA200:	32.75
STO9:	81.02
STO14:	81.02
RSI14:	59.53
WPR14:	-5.73
MTM14:	1.63
ROC14:	0.05
ATR:	1.12
Week High:	32.38
Week Low:	28.92
Month High:	32.38
Month Low:	28.11
Year High:	47.77
Year Low:	21.53

RECENT SPLITS

Date	Ratio
06 Oct 2016	1-3
12 Jun 2000	2-1
26 Feb 1999	2-1

RECENT DIVIDENDS

Date	Amount
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
07 Aug 2023	$0.10
15 May 2023	$0.10