stockNYSE: AA • 28 Days Updates
Alcoa Corporation (AA)
Showing Closing Date Range from Aug, 14 to Sep, 11, 2026.
Price & Performance Trajectory
Alcoa CorporationNYSE: AA
Latest Close
$48.26
28 Days Updates Trajectory
Showing Closing Date Range from Aug, 14 to Sep, 11, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesAA session performance
✓ Latest Close USD
$48.26
Latest session close
$-1.72vs period start
Period Return % % GAIN
-3.44%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$53.34 / $47.6
Period range envelope
$5.74channel spread
Total Volume SHARES
76.19M
Period turnover
Avg: 3.81M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Sep 11, 2026 | $48.26 | -0.08% | $49.05 | $47.60 | 3.10M |
| Sep 10, 2026 | $48.30 | -4.79% | $50.24 | $48.18 | 3.86M |
| Sep 09, 2026 | $50.73 | -1.95% | $53.17 | $50.43 | 2.74M |
| Sep 08, 2026 | $51.74 | +3.54% | $52.78 | $51.36 | 3.50M |
| Sep 04, 2026 | $49.97 | -0.70% | $50.72 | $49.86 | 2.82M |
| Sep 03, 2026 | $51.05 | -2.43% | $52.58 | $50.65 | 2.55M |
| Sep 02, 2026 | $51.05 | +0.53% | $51.56 | $50.45 | 3.28M |
| Sep 01, 2026 | $50.90 | +1.90% | $52.03 | $49.07 | 4.68M |
| Aug 31, 2026 | $49.95 | -0.74% | $51.08 | $49.62 | 3.31M |
| Aug 28, 2026 | $50.32 | -1.70% | $51.70 | $49.68 | 2.42M |
| Aug 27, 2026 | $51.19 | +2.96% | $51.53 | $49.38 | 3.76M |
| Aug 26, 2026 | $49.72 | -3.04% | $51.02 | $49.35 | 3.11M |
| Aug 25, 2026 | $51.28 | +3.83% | $51.34 | $49.24 | 3.65M |
| Aug 24, 2026 | $49.39 | -4.74% | $52.10 | $48.75 | 5.91M |
| Aug 21, 2026 | $51.85 | +2.57% | $53.34 | $51.63 | 4.73M |
Page 1 of 2