Alcoa Corporation ( AA) - Price History
Monthly price history for AA (Alcoa Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $71.65 | $71.65 |
| May 2026 | $77.65 | $77.65 |
| April 2026 | $63.79 | $63.79 |
| March 2026 | $66.33 | $66.33 |
| February 2026 | $61.98 | $62.08 |
| January 2026 | $56.72 | $56.81 |
| December 2025 | $53.05 | $53.14 |
| November 2025 | $41.67 | $41.74 |
| October 2025 | $36.63 | $36.79 |
| September 2025 | $32.75 | $32.89 |
| August 2025 | $32.05 | $32.19 |
| July 2025 | $29.74 | $29.97 |
| June 2025 | $29.28 | $29.51 |
| May 2025 | $26.56 | $26.77 |
| April 2025 | $24.26 | $24.53 |
| March 2025 | $30.16 | $30.50 |
| February 2025 | $32.78 | $33.25 |
| January 2025 | $34.82 | $35.32 |
| December 2024 | $37.24 | $37.78 |
| November 2024 | $45.77 | $46.43 |
| October 2024 | $39.52 | $40.09 |
| September 2024 | $37.94 | $38.58 |
| August 2024 | $31.57 | $32.10 |
| July 2024 | $32.38 | $33.04 |
| June 2024 | $38.99 | $39.78 |
| May 2024 | $43.39 | $44.27 |
| April 2024 | $34.36 | $35.14 |
| March 2024 | $33.04 | $33.79 |
| February 2024 | $26.51 | $27.21 |
| January 2024 | $28.98 | $29.75 |
| December 2023 | $33.12 | $34 |
| November 2023 | $26.17 | $26.86 |
| October 2023 | $24.98 | $25.64 |
| September 2023 | $28.19 | $29.06 |
| August 2023 | $29.18 | $30.08 |
| July 2023 | $35 | $36.19 |
| June 2023 | $32.82 | $33.93 |
| May 2023 | $30.68 | $31.72 |
| April 2023 | $35.82 | $37.14 |
| March 2023 | $41.05 | $42.56 |
| February 2023 | $47.12 | $48.94 |
| January 2023 | $50.30 | $52.24 |
| December 2022 | $43.78 | $45.47 |
| November 2022 | $48.26 | $50.13 |
| October 2022 | $37.58 | $39.03 |
| September 2022 | $32.32 | $33.66 |
| August 2022 | $47.52 | $49.48 |
| July 2022 | $48.77 | $50.89 |
| June 2022 | $43.68 | $45.58 |
| May 2022 | $59.15 | $61.72 |
| April 2022 | $64.87 | $67.80 |
| March 2022 | $86.14 | $90.03 |
| February 2022 | $72 | $75.34 |
| January 2022 | $54.20 | $56.71 |
| December 2021 | $56.94 | $59.58 |
| November 2021 | $44.47 | $46.53 |
| October 2021 | $43.91 | $45.95 |
| September 2021 | $46.67 | $48.94 |
| August 2021 | $42.31 | $44.37 |
| July 2021 | $38.29 | $40.15 |
| June 2021 | $35.13 | $36.84 |
| May 2021 | $37.83 | $39.67 |
| April 2021 | $34.94 | $36.64 |
| March 2021 | $30.98 | $32.49 |
| February 2021 | $23.41 | $24.55 |
| January 2021 | $17.16 | $18 |
| December 2020 | $21.98 | $23.05 |
| November 2020 | $18.98 | $19.90 |
| October 2020 | $12.32 | $12.92 |
| September 2020 | $11.09 | $11.63 |
| August 2020 | $13.94 | $14.62 |
| July 2020 | $12.40 | $13 |
| June 2020 | $10.72 | $11.24 |
| May 2020 | $8.78 | $9.21 |
| April 2020 | $7.77 | $8.15 |
| March 2020 | $5.87 | $6.16 |
| February 2020 | $13.23 | $13.87 |
| January 2020 | $13.30 | $13.95 |
| December 2019 | $20.51 | $21.51 |
| November 2019 | $19.41 | $20.35 |
| October 2019 | $19.83 | $20.79 |
| September 2019 | $19.14 | $20.07 |
| August 2019 | $17.10 | $17.93 |
| July 2019 | $21.45 | $22.49 |
| June 2019 | $22.32 | $23.41 |
| May 2019 | $20.21 | $21.19 |
| April 2019 | $25.44 | $26.68 |
| March 2019 | $26.85 | $28.16 |
| February 2019 | $28.13 | $29.50 |
| January 2019 | $28.30 | $29.68 |
| December 2018 | $25.35 | $26.58 |
| November 2018 | $30.33 | $31.81 |
| October 2018 | $33.37 | $34.99 |
| September 2018 | $38.53 | $40.40 |
| August 2018 | $42.60 | $44.67 |
| July 2018 | $41.26 | $43.27 |
| June 2018 | $44.71 | $46.88 |
| May 2018 | $45.84 | $48.07 |
| April 2018 | $48.82 | $51.20 |
| March 2018 | $42.88 | $44.96 |
| February 2018 | $42.88 | $44.97 |
| January 2018 | $49.61 | $52.02 |
| December 2017 | $51.37 | $53.87 |
| November 2017 | $39.58 | $41.51 |
| October 2017 | $45.56 | $47.78 |
| September 2017 | $44.46 | $46.62 |
| August 2017 | $41.84 | $43.88 |
| July 2017 | $34.71 | $36.40 |
| June 2017 | $31.14 | $32.65 |
| May 2017 | $31.41 | $32.94 |
| April 2017 | $32.17 | $33.73 |
| March 2017 | $32.80 | $34.40 |
| February 2017 | $32.99 | $34.59 |
| January 2017 | $34.76 | $36.45 |
| December 2016 | $26.78 | $28.08 |
| November 2016 | $27.63 | $28.97 |
| October 2016 | $20.45 | $26.88 |
| September 2016 | $21.66 | $9.49 |
| August 2016 | $21.53 | $9.43 |
| July 2016 | $22.62 | $9.94 |
| June 2016 | $19.74 | $8.68 |
| May 2016 | $19.74 | $8.68 |
| April 2016 | $23.72 | $10.45 |
| March 2016 | $20.34 | $8.97 |
| February 2016 | $18.96 | $8.36 |
| January 2016 | $15.41 | $6.82 |
| December 2015 | $20.86 | $9.24 |
| November 2015 | $19.78 | $8.76 |
| October 2015 | $18.81 | $8.36 |
| September 2015 | $20.34 | $9.04 |
| August 2015 | $19.90 | $8.84 |
| July 2015 | $20.72 | $9.24 |
| June 2015 | $23.41 | $10.44 |
| May 2015 | $26.24 | $11.70 |
| April 2015 | $28.10 | $12.56 |
| March 2015 | $27.06 | $12.09 |
| February 2015 | $30.97 | $13.84 |
| January 2015 | $32.71 | $14.65 |
| December 2014 | $33 | $14.78 |
| November 2014 | $36.14 | $16.18 |
| October 2014 | $34.96 | $15.69 |
| September 2014 | $33.57 | $15.06 |
| August 2014 | $34.65 | $15.55 |
| July 2014 | $34.13 | $15.34 |
| June 2014 | $31 | $13.94 |
| May 2014 | $28.34 | $12.74 |
| April 2014 | $27.98 | $12.61 |
| March 2014 | $26.73 | $12.04 |
| February 2014 | $24.38 | $10.99 |
| January 2014 | $23.84 | $10.77 |
| December 2013 | $22.02 | $9.95 |
| November 2013 | $19.90 | $8.99 |
| October 2013 | $19.14 | $8.68 |
| September 2013 | $16.76 | $7.60 |
| August 2013 | $15.90 | $7.21 |
| July 2013 | $16.35 | $7.44 |
| June 2013 | $16.08 | $7.32 |
| May 2013 | $17.48 | $7.96 |
| April 2013 | $17.41 | $7.96 |
| March 2013 | $17.46 | $7.97 |
| February 2013 | $17.46 | $7.97 |
| January 2013 | $18.05 | $8.27 |
| December 2012 | $17.72 | $8.12 |
| November 2012 | $17.17 | $7.87 |
| October 2012 | $17.49 | $8.02 |
| September 2012 | $18.01 | $8.29 |
| August 2012 | $17.41 | $8.01 |
| July 2012 | $17.16 | $7.93 |
| June 2012 | $17.73 | $8.19 |
| May 2012 | $17.32 | $8 |
| April 2012 | $19.64 | $9.11 |
| March 2012 | $20.23 | $9.38 |
| February 2012 | $20.53 | $9.52 |
| January 2012 | $20.45 | $9.51 |
| December 2011 | $17.41 | $8.10 |
| November 2011 | $20.17 | $9.38 |
| October 2011 | $21.59 | $10.07 |
| September 2011 | $19.20 | $8.96 |
| August 2011 | $25.68 | $11.98 |
| July 2011 | $29.49 | $13.79 |
| June 2011 | $31.75 | $14.84 |
| May 2011 | $33.65 | $15.73 |
| April 2011 | $33.97 | $15.91 |
| March 2011 | $35.28 | $16.53 |
| February 2011 | $33.67 | $15.77 |
| January 2011 | $33.05 | $15.51 |
| December 2010 | $30.69 | $14.40 |
| November 2010 | $26.18 | $12.28 |
| October 2010 | $26.14 | $12.30 |
| September 2010 | $24.09 | $11.33 |
| August 2010 | $20.33 | $9.56 |
| July 2010 | $22.16 | $10.45 |
| June 2010 | $19.96 | $9.42 |
| May 2010 | $23.09 | $10.89 |
| April 2010 | $26.58 | $12.57 |
| March 2010 | $28.18 | $13.33 |
| February 2010 | $26.32 | $12.45 |
| January 2010 | $25.13 | $11.91 |
| December 2009 | $31.83 | $15.09 |
| November 2009 | $24.72 | $11.72 |
| October 2009 | $24.46 | $11.62 |
| September 2009 | $25.84 | $12.28 |
| August 2009 | $23.73 | $11.28 |
| July 2009 | $23.10 | $11.01 |
| June 2009 | $20.29 | $9.67 |
| May 2009 | $18.11 | $8.63 |
| April 2009 | $17.76 | $8.49 |
| March 2009 | $14.37 | $6.87 |
| February 2009 | $12.20 | $5.83 |
| January 2009 | $14.91 | $7.29 |
| December 2008 | $21.55 | $10.54 |
| November 2008 | $20.59 | $10.07 |
| October 2008 | $21.69 | $10.76 |
| September 2008 | $42.59 | $21.13 |
| August 2008 | $60.60 | $30.07 |
| July 2008 | $63.29 | $31.59 |
| June 2008 | $66.80 | $33.34 |
| May 2008 | $76.12 | $37.99 |
| April 2008 | $65.22 | $32.55 |
| March 2008 | $67.27 | $33.75 |
| February 2008 | $69.28 | $34.76 |
| January 2008 | $61.38 | $30.97 |
| December 2007 | $67.80 | $34.21 |
| November 2007 | $67.47 | $34.04 |
| October 2007 | $73.44 | $37.05 |
| September 2007 | $72.24 | $36.61 |
| August 2007 | $67.45 | $34.19 |
| July 2007 | $70.20 | $35.75 |
| June 2007 | $74.48 | $37.93 |
| May 2007 | $75.86 | $38.64 |
| April 2007 | $64.88 | $33.22 |
| March 2007 | $61.97 | $31.73 |
| February 2007 | $61.08 | $31.27 |
| January 2007 | $59.05 | $30.23 |
| December 2006 | $54.55 | $28.09 |
| November 2006 | $56.36 | $29.17 |
| October 2006 | $51.98 | $27.06 |
| September 2006 | $50.42 | $26.24 |
| August 2006 | $51.41 | $26.76 |
| July 2006 | $53.56 | $28.03 |
| June 2006 | $57.87 | $30.29 |
| May 2006 | $56.72 | $29.69 |
| April 2006 | $60.13 | $31.62 |
| March 2006 | $54.40 | $28.60 |
| February 2006 | $52.19 | $27.44 |
| January 2006 | $55.78 | $29.48 |
| December 2005 | $52.36 | $27.68 |
| November 2005 | $48.54 | $25.65 |
| October 2005 | $42.74 | $22.73 |
| September 2005 | $42.96 | $22.86 |
| August 2005 | $47.13 | $25.07 |
| July 2005 | $49.08 | $26.25 |
| June 2005 | $45.72 | $24.46 |
| May 2005 | $47.41 | $25.36 |
| April 2005 | $50.49 | $27.16 |
| March 2005 | $52.88 | $28.44 |
| February 2005 | $55.89 | $30.06 |
| January 2005 | $51.07 | $27.62 |
| December 2004 | $54.37 | $29.41 |
| November 2004 | $58.80 | $31.80 |
| October 2004 | $55.96 | $30.42 |
| September 2004 | $57.84 | $31.44 |
| August 2004 | $55.76 | $30.30 |
| July 2004 | $54.87 | $29.98 |
| June 2004 | $56.58 | $30.91 |
| May 2004 | $53.62 | $29.29 |
| April 2004 | $52.41 | $28.78 |
| March 2004 | $59.12 | $32.47 |
| February 2004 | $63.86 | $35.07 |
| January 2004 | $57.98 | $31.99 |
| December 2003 | $64.46 | $35.56 |
| November 2003 | $55.66 | $30.71 |
| October 2003 | $53.28 | $29.55 |
| September 2003 | $44.15 | $24.48 |
| August 2003 | $48.20 | $26.73 |
| July 2003 | $46.59 | $25.99 |
| June 2003 | $42.78 | $23.87 |
| May 2003 | $41.29 | $23.03 |
| April 2003 | $38.47 | $21.46 |
| March 2003 | $32.28 | $18.14 |
| February 2003 | $34.15 | $19.19 |
| January 2003 | $32.66 | $18.50 |
| December 2002 | $37.63 | $21.32 |
| November 2002 | $42.21 | $23.91 |
| October 2002 | $36.19 | $20.65 |
| September 2002 | $31.67 | $18.06 |
| August 2002 | $41.17 | $23.48 |
| July 2002 | $44.38 | $25.32 |
| June 2002 | $54.06 | $31.03 |
| May 2002 | $57.04 | $32.74 |
| April 2002 | $55.23 | $31.85 |
| March 2002 | $61.25 | $35.32 |
| February 2002 | $60.98 | $35.16 |
| January 2002 | $57.90 | $33.55 |
| December 2001 | $57.42 | $33.27 |
| November 2001 | $62.35 | $36.13 |
| October 2001 | $52.12 | $30.20 |
| September 2001 | $49.84 | $29.02 |
| August 2001 | $61.27 | $35.68 |
| July 2001 | $62.80 | $36.72 |
| June 2001 | $63.07 | $36.88 |
| May 2001 | $69.08 | $40.38 |
| April 2001 | $66.02 | $38.75 |
| March 2001 | $57.33 | $33.65 |
| February 2001 | $57.02 | $33.47 |
| January 2001 | $58.59 | $34.39 |
| December 2000 | $53.18 | $31.35 |
| November 2000 | $44.75 | $26.38 |
| October 2000 | $45.33 | $26.85 |
| September 2000 | $40 | $23.69 |
| August 2000 | $52.54 | $31.12 |
| July 2000 | $47.59 | $28.31 |
| June 2000 | $45.62 | $27.14 |
| May 2000 | $45.97 | $54.69 |
| April 2000 | $50.82 | $60.72 |
| March 2000 | $55.03 | $65.75 |
| February 2000 | $53.66 | $64.11 |
| January 2000 | $54.39 | $65.22 |
| December 1999 | $64.78 | $77.68 |
| November 1999 | $51.12 | $61.30 |
| October 1999 | $47.25 | $56.86 |
| September 1999 | $48.27 | $58.09 |
| August 1999 | $50.21 | $60.43 |
| July 1999 | $46.41 | $56.04 |
| June 1999 | $47.96 | $57.91 |
| May 1999 | $42.63 | $51.48 |
| April 1999 | $48.08 | $58.26 |
| March 1999 | $31.81 | $38.55 |
| February 1999 | $31.28 | $37.90 |
| January 1999 | $32.10 | $78.21 |
| December 1998 | $28.64 | $69.78 |
| November 1998 | $28.52 | $69.49 |
| October 1998 | $30.34 | $74.17 |
| September 1998 | $27.18 | $66.45 |
| August 1998 | $22.92 | $56.04 |
| July 1998 | $26.43 | $64.87 |
| June 1998 | $25.14 | $61.71 |
| May 1998 | $26.45 | $64.93 |
| April 1998 | $29.45 | $72.53 |
| March 1998 | $26.15 | $64.40 |
| February 1998 | $27.88 | $68.67 |
| January 1998 | $28.87 | $71.48 |
| December 1997 | $26.60 | $65.87 |
| November 1997 | $25.42 | $62.94 |
| October 1997 | $27.49 | $68.32 |
| September 1997 | $30.88 | $76.75 |
| August 1997 | $30.98 | $76.98 |
| July 1997 | $33.23 | $82.83 |
| June 1997 | $28.30 | $70.54 |
| May 1997 | $27.64 | $68.91 |
| April 1997 | $26.24 | $65.40 |
| March 1997 | $25.43 | $63.64 |
| February 1997 | $26.65 | $66.68 |
| January 1997 | $25.72 | $64.58 |
| December 1996 | $23.76 | $59.66 |
| November 1996 | $23.71 | $59.55 |
| October 1996 | $21.85 | $54.87 |
| September 1996 | $21.86 | $55.22 |
| August 1996 | $23.02 | $58.14 |
| July 1996 | $21.49 | $54.28 |
| June 1996 | $21.17 | $53.70 |
| May 1996 | $22.74 | $57.68 |
| April 1996 | $22.93 | $58.38 |
| March 1996 | $23.02 | $58.61 |
| February 1996 | $20.90 | $53.23 |
| January 1996 | $20.40 | $51.94 |
| December 1995 | $19.35 | $49.49 |
| November 1995 | $21.41 | $54.75 |
| October 1995 | $18.58 | $47.73 |
| September 1995 | $19.26 | $49.49 |
| August 1995 | $20.81 | $53.46 |
| July 1995 | $20.67 | $53.35 |
| June 1995 | $18.18 | $46.91 |
| May 1995 | $16.86 | $43.52 |
| April 1995 | $16.19 | $42 |
| March 1995 | $14.97 | $38.84 |
| February 1995 | $14.07 | $36.50 |
| January 1995 | $14.18 | $73.59 |
| December 1994 | $15.53 | $81.08 |
| November 1994 | $14.64 | $76.40 |
| October 1994 | $15.29 | $79.79 |
| September 1994 | $15.12 | $79.32 |
| August 1994 | $14.99 | $78.62 |
| July 1994 | $13.88 | $73.24 |
| June 1994 | $12.98 | $68.44 |
| May 1994 | $12.53 | $66.10 |
| April 1994 | $11.99 | $63.64 |
| March 1994 | $12.63 | $67.04 |
| February 1994 | $13.27 | $70.43 |
| January 1994 | $13.95 | $74.06 |
| December 1993 | $12.16 | $64.93 |
| November 1993 | $12.14 | $64.81 |
| October 1993 | $11.85 | $63.64 |
| September 1993 | $11.70 | $62.82 |
| August 1993 | $13.09 | $70.31 |
| July 1993 | $12.34 | $66.68 |
| June 1993 | $12.12 | $65.52 |
| May 1993 | $11.69 | $63.18 |
| April 1993 | $11.38 | $61.89 |
| March 1993 | $11.10 | $60.37 |
| February 1993 | $12.07 | $65.63 |
| January 1993 | $12.72 | $69.61 |
| December 1992 | $12.25 | $67.04 |
| November 1992 | $12 | $65.63 |
| October 1992 | $11.86 | $65.28 |
| September 1992 | $11.26 | $62 |
| August 1992 | $10.99 | $60.48 |
| July 1992 | $12.47 | $69.02 |
| June 1992 | $12.83 | $71.01 |
| May 1992 | $13.12 | $72.65 |
| April 1992 | $13.08 | $72.42 |
| March 1992 | $11.85 | $65.98 |
| February 1992 | $11.66 | $64.93 |
| January 1992 | $10.76 | $60.37 |
| December 1991 | $10.74 | $60.25 |
| November 1991 | $9.76 | $54.75 |
| October 1991 | $10.58 | $59.31 |
| September 1991 | $10.58 | $59.78 |
| August 1991 | $11.48 | $64.81 |
| July 1991 | $11.70 | $66.10 |
| June 1991 | $11.12 | $63.18 |
| May 1991 | $11.72 | $66.57 |
| April 1991 | $11.12 | $63.18 |
| March 1991 | $10.71 | $61.30 |
| February 1991 | $10.49 | $60.02 |
| January 1991 | $10.53 | $60.25 |
| December 1990 | $9.33 | $53.93 |
| November 1990 | $8.88 | $51.36 |
| October 1990 | $8.60 | $49.72 |
| September 1990 | $10.06 | $58.61 |
| August 1990 | $10.34 | $60.25 |
| July 1990 | $11.16 | $65.05 |
| June 1990 | $10.12 | $59.66 |
| May 1990 | $10.47 | $61.77 |
| April 1990 | $9.84 | $58.03 |
| March 1990 | $10.21 | $60.60 |
| February 1990 | $10.13 | $60.13 |
| January 1990 | $9.67 | $57.44 |
| December 1989 | $11.46 | $70.19 |
| November 1989 | $11.08 | $67.86 |
| October 1989 | $10.69 | $65.52 |
| September 1989 | $11.65 | $71.83 |
| August 1989 | $11.69 | $72.07 |
| July 1989 | $10.48 | $64.58 |
| June 1989 | $9.68 | $60.02 |
| May 1989 | $9.77 | $60.60 |
| April 1989 | $9.48 | $59.20 |
| March 1989 | $8.97 | $56.04 |
| February 1989 | $9.22 | $57.56 |
| January 1989 | $9.68 | $60.48 |
| December 1988 | $8.18 | $52.41 |
| November 1988 | $7.74 | $49.60 |
| October 1988 | $8.12 | $52.06 |
| September 1988 | $7.65 | $49.37 |
| August 1988 | $7.36 | $47.50 |
| July 1988 | $7.61 | $49.49 |
| June 1988 | $7.67 | $49.84 |
| May 1988 | $6.62 | $43.05 |
| April 1988 | $6.27 | $41.06 |
| March 1988 | $6.22 | $40.71 |
| February 1988 | $6.68 | $43.75 |
| January 1988 | $5.82 | $38.37 |
| December 1987 | $6.63 | $43.75 |
| November 1987 | $6.24 | $41.18 |
| October 1987 | $6.07 | $40.24 |
| September 1987 | $8.70 | $57.68 |
| August 1987 | $7.70 | $51.01 |
| July 1987 | $8.94 | $59.55 |
| June 1987 | $7.50 | $49.96 |
| May 1987 | $6.71 | $44.69 |
| April 1987 | $6.69 | $44.57 |
| March 1987 | $5.95 | $39.89 |
| February 1987 | $5.72 | $38.37 |
| January 1987 | $5.50 | $37.20 |
| December 1986 | $4.69 | $31.70 |
| November 1986 | $4.80 | $32.41 |
| October 1986 | $4.99 | $34.04 |
| September 1986 | $5.08 | $34.63 |
| August 1986 | $5.08 | $34.63 |
| July 1986 | $4.63 | $31.59 |
| June 1986 | $5.19 | $35.68 |
| May 1986 | $5.58 | $38.37 |
| April 1986 | $5.49 | $37.79 |
| March 1986 | $5.72 | $39.66 |
| February 1986 | $6 | $41.65 |
| January 1986 | $5.62 | $39.31 |
| December 1985 | $5.16 | $36.03 |
| November 1985 | $4.80 | $33.58 |
| October 1985 | $4.27 | $29.83 |
| September 1985 | $4.38 | $30.89 |
| August 1985 | $4.72 | $33.34 |
| July 1985 | $4.77 | $33.69 |
| June 1985 | $4.50 | $32.06 |
| May 1985 | $4.24 | $30.18 |
| April 1985 | $4.03 | $28.66 |
| March 1985 | $4.46 | $32.06 |
| February 1985 | $4.82 | $34.63 |
| January 1985 | $4.98 | $35.80 |
| December 1984 | $4.78 | $34.63 |
| November 1984 | $4.58 | $33.22 |
| October 1984 | $5.28 | $36.25 |
| September 1984 | $4.77 | $33 |
| August 1984 | $5.16 | $35.75 |
| July 1984 | $4.53 | $31.38 |
| June 1984 | $4.86 | $34 |
| May 1984 | $4.85 | $33.88 |
| April 1984 | $5.02 | $35.12 |
| March 1984 | $5.74 | $40.50 |
| February 1984 | $5.32 | $37.50 |
| January 1984 | $5.92 | $41.75 |
| December 1983 | $6.32 | $44.88 |
| November 1983 | $6.36 | $45.12 |
| October 1983 | $5.81 | $41.25 |
| September 1983 | $6.26 | $44.75 |
| August 1983 | $6.61 | $47.25 |
| July 1983 | $5.41 | $39 |
| June 1983 | $5.14 | $37 |
| May 1983 | $5.26 | $37.88 |
| April 1983 | $4.40 | $32 |
| March 1983 | $4.42 | $32.12 |
| February 1983 | $4.57 | $33.25 |
| January 1983 | $4.52 | $32.88 |
| December 1982 | $4.22 | $31 |
| November 1982 | $3.59 | $26.38 |
| October 1982 | $3.78 | $27.75 |
| September 1982 | $3.50 | $26 |
| August 1982 | $3.89 | $28.88 |
| July 1982 | $3.11 | $23.50 |
| June 1982 | $3.01 | $22.75 |
| May 1982 | $3.14 | $23.75 |
| April 1982 | $3.24 | $25 |
| March 1982 | $3.20 | $24.62 |
| February 1982 | $3.05 | $23.50 |
| January 1982 | $2.93 | $23 |
| December 1981 | $3.26 | $25.62 |
| November 1981 | $3.36 | $26.38 |
| October 1981 | $3.07 | $24.12 |
| September 1981 | $3.28 | $26.25 |
| August 1981 | $3.37 | $27 |
| July 1981 | $3.47 | $28.25 |
| June 1981 | $3.66 | $29.75 |
| May 1981 | $4.02 | $32.75 |
| April 1981 | $4.09 | $33.75 |
| March 1981 | $4.24 | $35 |
| February 1981 | $4.06 | $33.50 |
| January 1981 | $3.69 | $61.38 |
| December 1980 | $3.59 | $59.62 |
| November 1980 | $3.90 | $64.75 |
| October 1980 | $4.02 | $66.88 |
| September 1980 | $4.31 | $72.50 |
| August 1980 | $4.03 | $67.75 |
| July 1980 | $4.10 | $69 |
| June 1980 | $3.45 | $58.75 |
| May 1980 | $3.50 | $59.62 |
| April 1980 | $3.23 | $55 |
| March 1980 | $3.37 | $58.25 |
| February 1980 | $3.86 | $66.75 |
| January 1980 | $3.68 | $63.50 |
| December 1979 | $3.14 | $54.88 |
| November 1979 | $2.94 | $51.50 |
| October 1979 | $2.99 | $52.38 |
| September 1979 | $3.32 | $58.88 |
| August 1979 | $3.15 | $55.88 |
| July 1979 | $2.88 | $51.12 |
| June 1979 | $2.86 | $51.38 |
| May 1979 | $2.96 | $53.12 |
| April 1979 | $3.02 | $54.38 |
| March 1979 | $2.99 | $54.38 |
| February 1979 | $2.85 | $51.75 |
| January 1979 | $2.81 | $51.12 |
| December 1978 | $2.60 | $47.75 |
| November 1978 | $2.50 | $45.88 |
| October 1978 | $2.45 | $45 |
| September 1978 | $2.46 | $45.75 |
| August 1978 | $2.44 | $45.38 |
| July 1978 | $2.44 | $45.25 |
| June 1978 | $2.25 | $42.25 |
| May 1978 | $2.33 | $43.75 |
| April 1978 | $2.50 | $47.38 |
| March 1978 | $2.10 | $39.75 |
| February 1978 | $2.04 | $38.75 |
| January 1978 | $2.05 | $38.88 |
| December 1977 | $2.43 | $46.62 |
| November 1977 | $2.28 | $43.75 |
| October 1977 | $2.33 | $44.75 |
| September 1977 | $2.32 | $45 |
| August 1977 | $2.41 | $46.75 |
| July 1977 | $2.68 | $52.50 |
| June 1977 | $2.71 | $53 |
| May 1977 | $2.79 | $54.62 |
| April 1977 | $2.90 | $57.12 |
| March 1977 | $2.88 | $56.75 |
| February 1977 | $2.72 | $53.50 |
| January 1977 | $2.68 | $52.75 |
| December 1976 | $2.89 | $57.25 |
| November 1976 | $2.70 | $53.50 |
| October 1976 | $2.76 | $55.12 |
| September 1976 | $3 | $60 |
| August 1976 | $2.84 | $56.62 |
| July 1976 | $2.74 | $55.12 |
| June 1976 | $2.81 | $56.50 |
| May 1976 | $2.62 | $52.62 |
| April 1976 | $2.54 | $51.38 |
| March 1976 | $2.40 | $48.50 |
| February 1976 | $2.34 | $47.25 |
| January 1976 | $2.25 | $45.75 |
| December 1975 | $1.90 | $38.62 |
| November 1975 | $1.74 | $35.50 |
| October 1975 | $1.74 | $35.75 |
| September 1975 | $1.91 | $39.25 |
| August 1975 | $2.22 | $45.62 |
| July 1975 | $2.14 | $44.38 |
| June 1975 | $2.37 | $49 |
| May 1975 | $2.22 | $46 |
| April 1975 | $2.21 | $46 |
| March 1975 | $1.79 | $37.25 |
| February 1975 | $1.67 | $34.75 |
| January 1975 | $1.60 | $33.75 |
| December 1974 | $1.42 | $29.88 |
| November 1974 | $1.48 | $31.12 |
| October 1974 | $1.55 | $33 |
| September 1974 | $1.78 | $38 |
| August 1974 | $1.96 | $41.75 |
| July 1974 | $2.18 | $46.75 |
| June 1974 | $1.97 | $42.25 |
| May 1974 | $1.89 | $40.50 |
| April 1974 | $2.30 | $49.62 |
| March 1974 | $2.18 | $47 |
| February 1974 | $2.22 | $48 |
| January 1974 | $2.22 | $72.38 |
| December 1973 | $2.23 | $72.75 |
| November 1973 | $2.08 | $67.75 |
| October 1973 | $2.39 | $78.50 |
| September 1973 | $2.24 | $73.50 |
| August 1973 | $2.20 | $72.12 |
| July 1973 | $2 | $66 |
| June 1973 | $1.76 | $58.25 |
| May 1973 | $1.76 | $58.25 |
| April 1973 | $1.67 | $55.63 |
| March 1973 | $1.54 | $51.38 |
| February 1973 | $1.50 | $50.12 |
| January 1973 | $1.65 | $55.12 |
| December 1972 | $1.58 | $53.12 |
| November 1972 | $1.68 | $56.62 |
| October 1972 | $1.46 | $49.38 |
| September 1972 | $1.56 | $53 |
| August 1972 | $1.62 | $55 |
| July 1972 | $1.35 | $46.25 |
| June 1972 | $1.42 | $48.50 |
| May 1972 | $1.58 | $54.13 |
| April 1972 | $1.56 | $54 |
| March 1972 | $1.44 | $49.75 |
| February 1972 | $1.43 | $49.25 |
| January 1972 | $1.23 | $42.50 |
| December 1971 | $1.25 | $43.63 |
| November 1971 | $1.15 | $40.12 |
| October 1971 | $1.25 | $44 |
| September 1971 | $1.29 | $45.50 |
| August 1971 | $1.54 | $54.25 |
| July 1971 | $1.46 | $52 |
| June 1971 | $1.73 | $61.50 |
| May 1971 | $1.91 | $68.12 |
| April 1971 | $1.81 | $65 |
| March 1971 | $1.74 | $62.50 |
| February 1971 | $1.79 | $64 |
| January 1971 | $1.82 | $65.75 |
| December 1970 | $1.59 | $57.25 |
| November 1970 | $1.47 | $53 |
| October 1970 | $1.46 | $53 |
| September 1970 | $1.37 | $50 |
| August 1970 | $1.41 | $51.25 |
| July 1970 | $1.38 | $50.50 |
| June 1970 | $1.38 | $50.50 |
| May 1970 | $1.45 | $53.25 |
| April 1970 | $1.75 | $64.62 |
| March 1970 | $1.91 | $70.62 |
| February 1970 | $1.98 | $73.25 |
| January 1970 | $1.75 | $65.12 |
| December 1969 | $1.91 | $71.25 |
| November 1969 | $1.89 | $70.25 |
| October 1969 | $2.01 | $74.75 |
| September 1969 | $1.85 | $69 |
| August 1969 | $1.93 | $72 |
| July 1969 | $1.81 | $67.50 |
| June 1969 | $1.93 | $71.75 |
| May 1969 | $2.13 | $79.38 |
| April 1969 | $2.26 | $84 |
| March 1969 | $2.05 | $76.50 |
| February 1969 | $1.95 | $72.75 |
| January 1969 | $2.14 | $79.63 |
| December 1968 | $1.96 | $73 |
| November 1968 | $2.03 | $75.63 |
| October 1968 | $1.89 | $70.50 |
| September 1968 | $1.96 | $73 |
| August 1968 | $1.82 | $68 |
| July 1968 | $1.74 | $65 |
| June 1968 | $1.80 | $67.25 |
| May 1968 | $1.87 | $69.62 |
| April 1968 | $1.98 | $73.62 |
| March 1968 | $1.81 | $67.50 |
| February 1968 | $1.93 | $71.75 |
| January 1968 | $1.82 | $67.75 |
| December 1967 | $2.16 | $80.50 |
| November 1967 | $2 | $74.38 |
| October 1967 | $2.04 | $76 |
| September 1967 | $2.25 | $83.75 |
| August 1967 | $2.39 | $89 |
| July 1967 | $2.28 | $85.12 |
| June 1967 | $2.25 | $83.75 |
| May 1967 | $2.36 | $88 |
| April 1967 | $2.42 | $90 |
| March 1967 | $2.29 | $85.25 |
| February 1967 | $2.15 | $80.25 |
| January 1967 | $2.39 | $89.12 |
| December 1966 | $2.10 | $78.38 |
| November 1966 | $2.05 | $76.25 |
| October 1966 | $2.15 | $80.12 |
| September 1966 | $1.91 | $71 |
| August 1966 | $1.98 | $73.88 |
| July 1966 | $2.07 | $77.25 |
| June 1966 | $2.22 | $82.62 |
| May 1966 | $2.22 | $82.88 |
| April 1966 | $2.52 | $94 |
| March 1966 | $2.30 | $85.75 |
| February 1966 | $2.28 | $85 |
| January 1966 | $2.26 | $84 |
| December 1965 | $2.06 | $76.63 |
| November 1965 | $1.79 | $66.75 |
| October 1965 | $1.97 | $73.38 |
| September 1965 | $1.84 | $68.50 |
| August 1965 | $1.92 | $71.50 |
| July 1965 | $1.90 | $70.62 |
| June 1965 | $1.93 | $71.75 |
| May 1965 | $2.05 | $76.50 |
| April 1965 | $1.93 | $71.88 |
| March 1965 | $1.77 | $65.88 |
| February 1965 | $1.91 | $71.25 |
| January 1965 | $1.68 | $62.50 |
| December 1964 | $1.65 | $61.50 |
| November 1964 | $1.68 | $62.50 |
| October 1964 | $1.64 | $61.12 |
| September 1964 | $1.76 | $65.50 |
| August 1964 | $1.76 | $65.50 |
| July 1964 | $1.81 | $67.50 |
| June 1964 | $1.92 | $71.63 |
| May 1964 | $1.97 | $73.25 |
| April 1964 | $2.03 | $75.75 |
| March 1964 | $2.06 | $76.88 |
| February 1964 | $1.95 | $72.75 |
| January 1964 | $1.99 | $74 |
| December 1963 | $1.84 | $68.75 |
| November 1963 | $1.74 | $64.75 |
| October 1963 | $1.83 | $68.25 |
| September 1963 | $1.77 | $65.88 |
| August 1963 | $1.72 | $64 |
| July 1963 | $1.70 | $63.50 |
| June 1963 | $1.72 | $64.12 |
| May 1963 | $1.71 | $63.63 |
| April 1963 | $1.55 | $57.88 |
| March 1963 | $1.42 | $52.75 |
| February 1963 | $1.47 | $54.62 |
| January 1963 | $1.55 | $57.88 |
| December 1962 | $1.47 | $54.62 |
| November 1962 | $1.48 | $55.25 |
| October 1962 | $1.43 | $53.38 |
| September 1962 | $1.40 | $52.12 |
| August 1962 | $1.58 | $58.88 |
| July 1962 | $1.56 | $58.25 |
| June 1962 | $1.40 | $52 |
| May 1962 | $1.47 | $54.88 |
| April 1962 | $1.65 | $61.38 |
| March 1962 | $1.72 | $63.88 |
| February 1962 | $1.62 | $60.50 |
| January 1962 | $1.60 | $59.75 |
AA
Price: $71.65
52 week price:
Dividend Yield: 0.64%
5-year range yield:
Forward Dividend Yield: 0.51%
Payout Ratio: -13.03%
Payout Ratio Range:
Dividend Per Share: 0.40 USD
Earnings Per Share: 3.93 USD
P/E Ratio: 17.09
Exchange: NYQ
Sector: Basic Materials
Industry: Aluminum
Country: United States
Volume: 4.7 million
Ebitda: 431.0 millionMarket Capitalization: 16.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 6
DGR3: 11.11%