Alcoa Corp (AA)
36.76
+0.82
(+2.27%)
USD |
NYSE |
May 03, 16:00
36.74
-0.02
(-0.04%)
After-Hours: 19:44
Alcoa Price: 36.76 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 02, 2024 | 34.11 | 35.98 | 34.02 | 35.94 | 5.543M |
May 01, 2024 | 35.20 | 35.47 | 33.88 | 34.25 | 8.388M |
Apr 30, 2024 | 36.76 | 36.92 | 35.11 | 35.14 | 7.993M |
Apr 29, 2024 | 36.88 | 38.20 | 36.65 | 37.65 | 5.738M |
Apr 26, 2024 | 36.51 | 37.39 | 36.23 | 36.88 | 5.653M |
Apr 25, 2024 | 35.86 | 36.06 | 34.78 | 35.94 | 4.467M |
Apr 24, 2024 | 35.96 | 36.55 | 35.74 | 36.08 | 5.707M |
Apr 23, 2024 | 35.00 | 36.39 | 34.51 | 36.06 | 7.574M |
Apr 22, 2024 | 35.73 | 36.64 | 35.25 | 36.35 | 7.839M |
Apr 19, 2024 | 35.20 | 36.44 | 35.06 | 35.53 | 8.017M |
Apr 18, 2024 | 35.51 | 36.40 | 33.84 | 35.47 | 11.61M |
Apr 17, 2024 | 37.16 | 37.48 | 35.21 | 35.55 | 12.62M |
Apr 16, 2024 | 35.15 | 36.34 | 35.05 | 36.09 | 7.127M |
Apr 15, 2024 | 37.00 | 37.59 | 36.46 | 36.57 | 9.916M |
Apr 12, 2024 | 37.47 | 38.03 | 34.96 | 35.20 | 7.489M |
Apr 11, 2024 | 36.16 | 36.69 | 35.75 | 36.23 | 4.245M |
Apr 10, 2024 | 35.71 | 36.66 | 35.30 | 36.19 | 5.438M |
Apr 09, 2024 | 37.10 | 37.47 | 36.28 | 36.82 | 4.751M |
Apr 08, 2024 | 36.91 | 37.14 | 36.21 | 36.34 | 4.691M |
Apr 05, 2024 | 35.77 | 36.72 | 35.65 | 36.49 | 4.510M |
Apr 04, 2024 | 37.30 | 37.67 | 35.83 | 35.95 | 8.961M |
Apr 03, 2024 | 35.90 | 37.54 | 35.76 | 37.18 | 11.12M |
Apr 02, 2024 | 34.06 | 35.75 | 33.82 | 35.64 | 8.190M |
Apr 01, 2024 | 34.10 | 34.36 | 33.51 | 34.02 | 4.440M |
Mar 28, 2024 | 33.24 | 33.96 | 33.20 | 33.79 | 6.147M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
5.48
Minimum
Mar 20 2020
95.06
Maximum
Mar 24 2022
33.79
Average
31.84
Median
Price Benchmarks
Century Aluminum Co | 16.80 |
Kaiser Aluminum Corp | 96.16 |
United States Steel Corp | 36.48 |
Fuse Group Holding Inc | 0.25 |
Nucor Corp | 173.95 |
Price Related Metrics
PS Ratio | 0.6254 |
Price to Book Value | 1.652 |
Earnings Yield | -10.23% |
Market Cap | 6.600B |