Alcoa Corporation ( AA) - Price History
Monthly price history for AA (Alcoa Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $45.14 | $45.14 |
| June 2026 | $52.14 | $52.14 |
| May 2026 | $77.64 | $77.64 |
| April 2026 | $63.69 | $63.79 |
| March 2026 | $66.22 | $66.33 |
| February 2026 | $61.88 | $62.08 |
| January 2026 | $56.63 | $56.81 |
| December 2025 | $52.97 | $53.14 |
| November 2025 | $41.60 | $41.74 |
| October 2025 | $36.57 | $36.79 |
| September 2025 | $32.70 | $32.89 |
| August 2025 | $32 | $32.19 |
| July 2025 | $29.69 | $29.97 |
| June 2025 | $29.24 | $29.51 |
| May 2025 | $26.52 | $26.77 |
| April 2025 | $24.22 | $24.53 |
| March 2025 | $30.11 | $30.50 |
| February 2025 | $32.72 | $33.25 |
| January 2025 | $34.76 | $35.32 |
| December 2024 | $37.18 | $37.78 |
| November 2024 | $45.70 | $46.43 |
| October 2024 | $39.46 | $40.09 |
| September 2024 | $37.88 | $38.58 |
| August 2024 | $31.52 | $32.10 |
| July 2024 | $32.33 | $33.04 |
| June 2024 | $38.93 | $39.78 |
| May 2024 | $43.32 | $44.27 |
| April 2024 | $34.30 | $35.14 |
| March 2024 | $32.99 | $33.79 |
| February 2024 | $26.47 | $27.21 |
| January 2024 | $28.94 | $29.75 |
| December 2023 | $33.07 | $34 |
| November 2023 | $26.13 | $26.86 |
| October 2023 | $24.94 | $25.64 |
| September 2023 | $28.15 | $29.06 |
| August 2023 | $29.13 | $30.08 |
| July 2023 | $34.95 | $36.19 |
| June 2023 | $32.77 | $33.93 |
| May 2023 | $30.63 | $31.72 |
| April 2023 | $35.76 | $37.14 |
| March 2023 | $40.98 | $42.56 |
| February 2023 | $47.04 | $48.94 |
| January 2023 | $50.22 | $52.24 |
| December 2022 | $43.71 | $45.47 |
| November 2022 | $48.19 | $50.13 |
| October 2022 | $37.52 | $39.03 |
| September 2022 | $32.27 | $33.66 |
| August 2022 | $47.44 | $49.48 |
| July 2022 | $48.70 | $50.89 |
| June 2022 | $43.61 | $45.58 |
| May 2022 | $59.06 | $61.72 |
| April 2022 | $64.76 | $67.80 |
| March 2022 | $86 | $90.03 |
| February 2022 | $71.89 | $75.34 |
| January 2022 | $54.11 | $56.71 |
| December 2021 | $56.85 | $59.58 |
| November 2021 | $44.40 | $46.53 |
| October 2021 | $43.84 | $45.95 |
| September 2021 | $46.60 | $48.94 |
| August 2021 | $42.24 | $44.37 |
| July 2021 | $38.23 | $40.15 |
| June 2021 | $35.08 | $36.84 |
| May 2021 | $37.77 | $39.67 |
| April 2021 | $34.88 | $36.64 |
| March 2021 | $30.93 | $32.49 |
| February 2021 | $23.37 | $24.55 |
| January 2021 | $17.14 | $18 |
| December 2020 | $21.95 | $23.05 |
| November 2020 | $18.95 | $19.90 |
| October 2020 | $12.30 | $12.92 |
| September 2020 | $11.07 | $11.63 |
| August 2020 | $13.92 | $14.62 |
| July 2020 | $12.38 | $13 |
| June 2020 | $10.70 | $11.24 |
| May 2020 | $8.77 | $9.21 |
| April 2020 | $7.76 | $8.15 |
| March 2020 | $5.86 | $6.16 |
| February 2020 | $13.21 | $13.87 |
| January 2020 | $13.28 | $13.95 |
| December 2019 | $20.48 | $21.51 |
| November 2019 | $19.38 | $20.35 |
| October 2019 | $19.79 | $20.79 |
| September 2019 | $19.11 | $20.07 |
| August 2019 | $17.07 | $17.93 |
| July 2019 | $21.41 | $22.49 |
| June 2019 | $22.29 | $23.41 |
| May 2019 | $20.18 | $21.19 |
| April 2019 | $25.40 | $26.68 |
| March 2019 | $26.81 | $28.16 |
| February 2019 | $28.09 | $29.50 |
| January 2019 | $28.26 | $29.68 |
| December 2018 | $25.31 | $26.58 |
| November 2018 | $30.29 | $31.81 |
| October 2018 | $33.31 | $34.99 |
| September 2018 | $38.46 | $40.40 |
| August 2018 | $42.53 | $44.67 |
| July 2018 | $41.20 | $43.27 |
| June 2018 | $44.63 | $46.88 |
| May 2018 | $45.77 | $48.07 |
| April 2018 | $48.75 | $51.20 |
| March 2018 | $42.81 | $44.96 |
| February 2018 | $42.82 | $44.97 |
| January 2018 | $49.53 | $52.02 |
| December 2017 | $51.29 | $53.87 |
| November 2017 | $39.52 | $41.51 |
| October 2017 | $45.49 | $47.78 |
| September 2017 | $44.39 | $46.62 |
| August 2017 | $41.78 | $43.88 |
| July 2017 | $34.66 | $36.40 |
| June 2017 | $31.09 | $32.65 |
| May 2017 | $31.36 | $32.94 |
| April 2017 | $32.11 | $33.73 |
| March 2017 | $32.75 | $34.40 |
| February 2017 | $32.93 | $34.59 |
| January 2017 | $34.70 | $36.45 |
| December 2016 | $26.74 | $28.08 |
| November 2016 | $27.58 | $28.97 |
| October 2016 | $21.82 | $28.72 |
| September 2016 | $23.11 | $10.14 |
| August 2016 | $22.97 | $10.08 |
| July 2016 | $24.13 | $10.62 |
| June 2016 | $21.06 | $9.27 |
| May 2016 | $21.06 | $9.27 |
| April 2016 | $25.31 | $11.17 |
| March 2016 | $21.71 | $9.58 |
| February 2016 | $20.23 | $8.93 |
| January 2016 | $16.45 | $7.29 |
| December 2015 | $22.27 | $9.87 |
| November 2015 | $21.12 | $9.36 |
| October 2015 | $20.08 | $8.93 |
| September 2015 | $21.72 | $9.66 |
| August 2015 | $21.25 | $9.45 |
| July 2015 | $22.13 | $9.87 |
| June 2015 | $25 | $11.15 |
| May 2015 | $28.02 | $12.50 |
| April 2015 | $30.02 | $13.42 |
| March 2015 | $28.90 | $12.92 |
| February 2015 | $33.08 | $14.79 |
| January 2015 | $34.94 | $15.65 |
| December 2014 | $35.26 | $15.79 |
| November 2014 | $38.61 | $17.29 |
| October 2014 | $37.36 | $16.76 |
| September 2014 | $35.86 | $16.09 |
| August 2014 | $37.02 | $16.61 |
| July 2014 | $36.46 | $16.39 |
| June 2014 | $33.13 | $14.89 |
| May 2014 | $30.28 | $13.61 |
| April 2014 | $29.90 | $13.47 |
| March 2014 | $28.57 | $12.87 |
| February 2014 | $26.06 | $11.74 |
| January 2014 | $25.48 | $11.51 |
| December 2013 | $23.53 | $10.63 |
| November 2013 | $21.28 | $9.61 |
| October 2013 | $20.46 | $9.27 |
| September 2013 | $17.92 | $8.12 |
| August 2013 | $17 | $7.70 |
| July 2013 | $17.48 | $7.95 |
| June 2013 | $17.19 | $7.82 |
| May 2013 | $18.69 | $8.50 |
| April 2013 | $18.63 | $8.50 |
| March 2013 | $18.67 | $8.52 |
| February 2013 | $18.67 | $8.52 |
| January 2013 | $19.31 | $8.84 |
| December 2012 | $18.96 | $8.68 |
| November 2012 | $18.37 | $8.41 |
| October 2012 | $18.72 | $8.57 |
| September 2012 | $19.28 | $8.86 |
| August 2012 | $18.63 | $8.56 |
| July 2012 | $18.37 | $8.47 |
| June 2012 | $18.98 | $8.75 |
| May 2012 | $18.54 | $8.55 |
| April 2012 | $21.03 | $9.73 |
| March 2012 | $21.66 | $10.02 |
| February 2012 | $21.98 | $10.17 |
| January 2012 | $21.90 | $10.16 |
| December 2011 | $18.64 | $8.65 |
| November 2011 | $21.59 | $10.02 |
| October 2011 | $23.12 | $10.76 |
| September 2011 | $20.56 | $9.57 |
| August 2011 | $27.51 | $12.80 |
| July 2011 | $31.59 | $14.73 |
| June 2011 | $34.01 | $15.86 |
| May 2011 | $36.05 | $16.81 |
| April 2011 | $36.39 | $17 |
| March 2011 | $37.80 | $17.66 |
| February 2011 | $36.07 | $16.85 |
| January 2011 | $35.41 | $16.57 |
| December 2010 | $32.89 | $15.39 |
| November 2010 | $28.06 | $13.13 |
| October 2010 | $28.02 | $13.14 |
| September 2010 | $25.82 | $12.11 |
| August 2010 | $21.79 | $10.22 |
| July 2010 | $23.75 | $11.17 |
| June 2010 | $21.39 | $10.06 |
| May 2010 | $24.75 | $11.64 |
| April 2010 | $28.49 | $13.43 |
| March 2010 | $30.21 | $14.24 |
| February 2010 | $28.22 | $13.30 |
| January 2010 | $26.95 | $12.73 |
| December 2009 | $34.12 | $16.12 |
| November 2009 | $26.50 | $12.52 |
| October 2009 | $26.23 | $12.42 |
| September 2009 | $27.71 | $13.12 |
| August 2009 | $25.45 | $12.05 |
| July 2009 | $24.78 | $11.76 |
| June 2009 | $21.76 | $10.33 |
| May 2009 | $19.42 | $9.22 |
| April 2009 | $19.05 | $9.07 |
| March 2009 | $15.42 | $7.34 |
| February 2009 | $13.09 | $6.23 |
| January 2009 | $16.02 | $7.79 |
| December 2008 | $23.15 | $11.26 |
| November 2008 | $22.12 | $10.76 |
| October 2008 | $23.32 | $11.50 |
| September 2008 | $45.80 | $22.58 |
| August 2008 | $65.16 | $32.13 |
| July 2008 | $68.08 | $33.75 |
| June 2008 | $71.86 | $35.62 |
| May 2008 | $81.88 | $40.59 |
| April 2008 | $70.16 | $34.78 |
| March 2008 | $72.39 | $36.06 |
| February 2008 | $74.56 | $37.14 |
| January 2008 | $66.08 | $33.09 |
| December 2007 | $72.99 | $36.55 |
| November 2007 | $72.63 | $36.37 |
| October 2007 | $79.06 | $39.59 |
| September 2007 | $77.78 | $39.12 |
| August 2007 | $72.63 | $36.53 |
| July 2007 | $75.62 | $38.20 |
| June 2007 | $80.23 | $40.53 |
| May 2007 | $81.71 | $41.28 |
| April 2007 | $69.91 | $35.49 |
| March 2007 | $66.78 | $33.90 |
| February 2007 | $65.81 | $33.41 |
| January 2007 | $63.62 | $32.30 |
| December 2006 | $58.80 | $30.01 |
| November 2006 | $60.77 | $31.17 |
| October 2006 | $56.07 | $28.91 |
| September 2006 | $54.38 | $28.04 |
| August 2006 | $55.45 | $28.59 |
| July 2006 | $57.79 | $29.95 |
| June 2006 | $62.44 | $32.36 |
| May 2006 | $61.21 | $31.72 |
| April 2006 | $64.90 | $33.78 |
| March 2006 | $58.71 | $30.56 |
| February 2006 | $56.33 | $29.32 |
| January 2006 | $60.23 | $31.50 |
| December 2005 | $56.54 | $29.57 |
| November 2005 | $52.41 | $27.41 |
| October 2005 | $46.16 | $24.29 |
| September 2005 | $46.41 | $24.42 |
| August 2005 | $50.91 | $26.79 |
| July 2005 | $53.03 | $28.05 |
| June 2005 | $49.40 | $26.13 |
| May 2005 | $51.23 | $27.10 |
| April 2005 | $54.58 | $29.02 |
| March 2005 | $57.16 | $30.39 |
| February 2005 | $60.41 | $32.12 |
| January 2005 | $55.22 | $29.51 |
| December 2004 | $58.78 | $31.41 |
| November 2004 | $63.58 | $33.98 |
| October 2004 | $60.53 | $32.50 |
| September 2004 | $62.56 | $33.59 |
| August 2004 | $60.31 | $32.38 |
| July 2004 | $59.37 | $32.03 |
| June 2004 | $61.22 | $33.03 |
| May 2004 | $58.02 | $31.30 |
| April 2004 | $56.72 | $30.75 |
| March 2004 | $63.99 | $34.69 |
| February 2004 | $69.12 | $37.47 |
| January 2004 | $62.77 | $34.18 |
| December 2003 | $69.79 | $38 |
| November 2003 | $60.26 | $32.81 |
| October 2003 | $57.71 | $31.57 |
| September 2003 | $47.82 | $26.16 |
| August 2003 | $52.21 | $28.56 |
| July 2003 | $50.48 | $27.77 |
| June 2003 | $46.35 | $25.50 |
| May 2003 | $44.73 | $24.61 |
| April 2003 | $41.68 | $22.93 |
| March 2003 | $35 | $19.38 |
| February 2003 | $37.02 | $20.50 |
| January 2003 | $35.42 | $19.77 |
| December 2002 | $40.82 | $22.78 |
| November 2002 | $45.78 | $25.55 |
| October 2002 | $39.27 | $22.06 |
| September 2002 | $34.36 | $19.30 |
| August 2002 | $44.66 | $25.09 |
| July 2002 | $48.15 | $27.05 |
| June 2002 | $58.68 | $33.15 |
| May 2002 | $61.91 | $34.98 |
| April 2002 | $59.97 | $34.03 |
| March 2002 | $66.50 | $37.74 |
| February 2002 | $66.20 | $37.57 |
| January 2002 | $62.89 | $35.85 |
| December 2001 | $62.36 | $35.55 |
| November 2001 | $67.72 | $38.60 |
| October 2001 | $56.61 | $32.27 |
| September 2001 | $54.15 | $31.01 |
| August 2001 | $66.57 | $38.12 |
| July 2001 | $68.25 | $39.23 |
| June 2001 | $69.59 | $40 |
| May 2001 | $75.07 | $43.15 |
| April 2001 | $71.76 | $41.40 |
| March 2001 | $62.32 | $35.95 |
| February 2001 | $61.98 | $35.76 |
| January 2001 | $63.68 | $36.74 |
| December 2000 | $57.82 | $33.50 |
| November 2000 | $48.65 | $28.19 |
| October 2000 | $49.30 | $28.69 |
| September 2000 | $43.50 | $25.31 |
| August 2000 | $57.17 | $33.27 |
| July 2000 | $51.78 | $30.25 |
| June 2000 | $49.64 | $29 |
| May 2000 | $50.01 | $58.44 |
| April 2000 | $55.30 | $64.88 |
| March 2000 | $59.89 | $70.25 |
| February 2000 | $58.40 | $68.50 |
| January 2000 | $59.20 | $69.69 |
| December 1999 | $70.51 | $83 |
| November 1999 | $55.64 | $65.50 |
| October 1999 | $51.44 | $60.75 |
| September 1999 | $52.55 | $62.06 |
| August 1999 | $54.67 | $64.56 |
| July 1999 | $50.53 | $59.88 |
| June 1999 | $52.22 | $61.88 |
| May 1999 | $46.42 | $55 |
| April 1999 | $52.37 | $62.25 |
| March 1999 | $34.65 | $41.19 |
| February 1999 | $34.07 | $40.50 |
| January 1999 | $34.98 | $83.56 |
| December 1998 | $31.21 | $74.56 |
| November 1998 | $31.08 | $74.25 |
| October 1998 | $33.07 | $79.25 |
| September 1998 | $29.62 | $71 |
| August 1998 | $24.98 | $59.88 |
| July 1998 | $28.81 | $69.31 |
| June 1998 | $27.41 | $65.94 |
| May 1998 | $28.84 | $69.38 |
| April 1998 | $32.11 | $77.50 |
| March 1998 | $28.51 | $68.81 |
| February 1998 | $30.40 | $73.38 |
| January 1998 | $31.49 | $76.38 |
| December 1997 | $29.01 | $70.38 |
| November 1997 | $27.73 | $67.25 |
| October 1997 | $29.99 | $73 |
| September 1997 | $33.69 | $82 |
| August 1997 | $33.79 | $82.25 |
| July 1997 | $36.26 | $88.50 |
| June 1997 | $30.88 | $75.38 |
| May 1997 | $30.16 | $73.62 |
| April 1997 | $28.63 | $69.88 |
| March 1997 | $27.76 | $68 |
| February 1997 | $29.09 | $71.25 |
| January 1997 | $28.08 | $69 |
| December 1996 | $25.94 | $63.75 |
| November 1996 | $25.89 | $63.62 |
| October 1996 | $23.85 | $58.62 |
| September 1996 | $23.87 | $59 |
| August 1996 | $25.14 | $62.12 |
| July 1996 | $23.47 | $58 |
| June 1996 | $23.13 | $57.38 |
| May 1996 | $24.84 | $61.62 |
| April 1996 | $25.05 | $62.38 |
| March 1996 | $25.15 | $62.62 |
| February 1996 | $22.84 | $56.88 |
| January 1996 | $22.29 | $55.50 |
| December 1995 | $21.15 | $52.88 |
| November 1995 | $23.40 | $58.50 |
| October 1995 | $20.31 | $51 |
| September 1995 | $21.06 | $52.88 |
| August 1995 | $22.75 | $57.12 |
| July 1995 | $22.61 | $57 |
| June 1995 | $19.88 | $50.12 |
| May 1995 | $18.44 | $46.50 |
| April 1995 | $17.71 | $44.88 |
| March 1995 | $16.38 | $41.50 |
| February 1995 | $15.39 | $39 |
| January 1995 | $15.52 | $78.62 |
| December 1994 | $17 | $86.62 |
| November 1994 | $16.02 | $81.62 |
| October 1994 | $16.73 | $85.25 |
| September 1994 | $16.55 | $84.75 |
| August 1994 | $16.41 | $84 |
| July 1994 | $15.20 | $78.25 |
| June 1994 | $14.21 | $73.12 |
| May 1994 | $13.72 | $70.62 |
| April 1994 | $13.14 | $68 |
| March 1994 | $13.84 | $71.62 |
| February 1994 | $14.54 | $75.25 |
| January 1994 | $15.28 | $79.12 |
| December 1993 | $13.33 | $69.38 |
| November 1993 | $13.31 | $69.25 |
| October 1993 | $12.99 | $68 |
| September 1993 | $12.82 | $67.12 |
| August 1993 | $14.35 | $75.12 |
| July 1993 | $13.54 | $71.25 |
| June 1993 | $13.30 | $70 |
| May 1993 | $12.82 | $67.50 |
| April 1993 | $12.48 | $66.12 |
| March 1993 | $12.18 | $64.50 |
| February 1993 | $13.24 | $70.12 |
| January 1993 | $13.97 | $74.38 |
| December 1992 | $13.45 | $71.62 |
| November 1992 | $13.17 | $70.12 |
| October 1992 | $13.02 | $69.75 |
| September 1992 | $12.37 | $66.25 |
| August 1992 | $12.07 | $64.62 |
| July 1992 | $13.70 | $73.75 |
| June 1992 | $14.09 | $75.88 |
| May 1992 | $14.42 | $77.62 |
| April 1992 | $14.37 | $77.38 |
| March 1992 | $13.02 | $70.50 |
| February 1992 | $12.82 | $69.38 |
| January 1992 | $11.83 | $64.50 |
| December 1991 | $11.81 | $64.38 |
| November 1991 | $10.73 | $58.50 |
| October 1991 | $11.63 | $63.38 |
| September 1991 | $11.64 | $63.88 |
| August 1991 | $12.62 | $69.25 |
| July 1991 | $12.87 | $70.62 |
| June 1991 | $12.23 | $67.50 |
| May 1991 | $12.89 | $71.12 |
| April 1991 | $12.23 | $67.50 |
| March 1991 | $11.79 | $65.50 |
| February 1991 | $11.54 | $64.12 |
| January 1991 | $11.59 | $64.38 |
| December 1990 | $10.27 | $57.62 |
| November 1990 | $9.78 | $54.88 |
| October 1990 | $9.47 | $53.12 |
| September 1990 | $11.08 | $62.62 |
| August 1990 | $11.39 | $64.38 |
| July 1990 | $12.30 | $69.50 |
| June 1990 | $11.16 | $63.75 |
| May 1990 | $11.55 | $66 |
| April 1990 | $10.85 | $62 |
| March 1990 | $11.26 | $64.75 |
| February 1990 | $11.18 | $64.25 |
| January 1990 | $10.68 | $61.38 |
| December 1989 | $12.67 | $75 |
| November 1989 | $12.25 | $72.50 |
| October 1989 | $11.82 | $70 |
| September 1989 | $12.89 | $76.75 |
| August 1989 | $12.93 | $77 |
| July 1989 | $11.59 | $69 |
| June 1989 | $10.71 | $64.12 |
| May 1989 | $10.81 | $64.75 |
| April 1989 | $10.49 | $63.25 |
| March 1989 | $9.93 | $59.88 |
| February 1989 | $10.20 | $61.50 |
| January 1989 | $10.72 | $64.62 |
| December 1988 | $9.07 | $56 |
| November 1988 | $8.58 | $53 |
| October 1988 | $9.01 | $55.62 |
| September 1988 | $8.49 | $52.75 |
| August 1988 | $8.17 | $50.75 |
| July 1988 | $8.45 | $52.88 |
| June 1988 | $8.51 | $53.25 |
| May 1988 | $7.35 | $46 |
| April 1988 | $6.96 | $43.88 |
| March 1988 | $6.91 | $43.50 |
| February 1988 | $7.42 | $46.75 |
| January 1988 | $6.46 | $41 |
| December 1987 | $7.37 | $46.75 |
| November 1987 | $6.93 | $44 |
| October 1987 | $6.75 | $43 |
| September 1987 | $9.68 | $61.62 |
| August 1987 | $8.56 | $54.50 |
| July 1987 | $9.94 | $63.62 |
| June 1987 | $8.34 | $53.38 |
| May 1987 | $7.46 | $47.75 |
| April 1987 | $7.44 | $47.62 |
| March 1987 | $6.62 | $42.62 |
| February 1987 | $6.36 | $41 |
| January 1987 | $6.12 | $39.75 |
| December 1986 | $5.22 | $33.88 |
| November 1986 | $5.34 | $34.62 |
| October 1986 | $5.56 | $36.38 |
| September 1986 | $5.65 | $37 |
| August 1986 | $5.65 | $37 |
| July 1986 | $5.16 | $33.75 |
| June 1986 | $5.78 | $38.12 |
| May 1986 | $6.21 | $41 |
| April 1986 | $6.12 | $40.38 |
| March 1986 | $6.37 | $42.38 |
| February 1986 | $6.69 | $44.50 |
| January 1986 | $6.27 | $42 |
| December 1985 | $5.75 | $38.50 |
| November 1985 | $5.36 | $35.88 |
| October 1985 | $4.76 | $31.88 |
| September 1985 | $4.88 | $33 |
| August 1985 | $5.27 | $35.62 |
| July 1985 | $5.33 | $36 |
| June 1985 | $5.03 | $34.25 |
| May 1985 | $4.73 | $32.25 |
| April 1985 | $4.50 | $30.62 |
| March 1985 | $4.98 | $34.25 |
| February 1985 | $5.38 | $37 |
| January 1985 | $5.56 | $38.25 |
| December 1984 | $5.34 | $37 |
| November 1984 | $5.12 | $35.50 |
| October 1984 | $5.23 | $36.25 |
| September 1984 | $4.72 | $33 |
| August 1984 | $5.12 | $35.75 |
| July 1984 | $4.49 | $31.38 |
| June 1984 | $4.82 | $34 |
| May 1984 | $4.80 | $33.88 |
| April 1984 | $4.98 | $35.12 |
| March 1984 | $5.69 | $40.50 |
| February 1984 | $5.27 | $37.50 |
| January 1984 | $5.87 | $41.75 |
| December 1983 | $6.26 | $44.88 |
| November 1983 | $6.30 | $45.12 |
| October 1983 | $5.76 | $41.25 |
| September 1983 | $6.20 | $44.75 |
| August 1983 | $6.55 | $47.25 |
| July 1983 | $5.36 | $39 |
| June 1983 | $5.09 | $37 |
| May 1983 | $5.21 | $37.88 |
| April 1983 | $4.36 | $32 |
| March 1983 | $4.38 | $32.12 |
| February 1983 | $4.53 | $33.25 |
| January 1983 | $4.48 | $32.88 |
| December 1982 | $4.18 | $31 |
| November 1982 | $3.56 | $26.38 |
| October 1982 | $3.74 | $27.75 |
| September 1982 | $3.47 | $26 |
| August 1982 | $3.85 | $28.88 |
| July 1982 | $3.08 | $23.50 |
| June 1982 | $2.98 | $22.75 |
| May 1982 | $3.11 | $23.75 |
| April 1982 | $3.21 | $25 |
| March 1982 | $3.17 | $24.62 |
| February 1982 | $3.02 | $23.50 |
| January 1982 | $2.90 | $23 |
| December 1981 | $3.23 | $25.62 |
| November 1981 | $3.32 | $26.38 |
| October 1981 | $3.04 | $24.12 |
| September 1981 | $3.25 | $26.25 |
| August 1981 | $3.34 | $27 |
| July 1981 | $3.44 | $28.25 |
| June 1981 | $3.62 | $29.75 |
| May 1981 | $3.99 | $32.75 |
| April 1981 | $4.05 | $33.75 |
| March 1981 | $4.20 | $35 |
| February 1981 | $4.02 | $33.50 |
| January 1981 | $3.66 | $61.38 |
| December 1980 | $3.55 | $59.62 |
| November 1980 | $3.86 | $64.75 |
| October 1980 | $3.99 | $66.88 |
| September 1980 | $4.27 | $72.50 |
| August 1980 | $3.99 | $67.75 |
| July 1980 | $4.06 | $69 |
| June 1980 | $3.42 | $58.75 |
| May 1980 | $3.47 | $59.62 |
| April 1980 | $3.20 | $55 |
| March 1980 | $3.34 | $58.25 |
| February 1980 | $3.83 | $66.75 |
| January 1980 | $3.64 | $63.50 |
| December 1979 | $3.11 | $54.88 |
| November 1979 | $2.92 | $51.50 |
| October 1979 | $2.97 | $52.38 |
| September 1979 | $3.29 | $58.88 |
| August 1979 | $3.12 | $55.88 |
| July 1979 | $2.86 | $51.12 |
| June 1979 | $2.83 | $51.38 |
| May 1979 | $2.93 | $53.12 |
| April 1979 | $3 | $54.38 |
| March 1979 | $2.96 | $54.38 |
| February 1979 | $2.82 | $51.75 |
| January 1979 | $2.79 | $51.12 |
| December 1978 | $2.57 | $47.75 |
| November 1978 | $2.47 | $45.88 |
| October 1978 | $2.42 | $45 |
| September 1978 | $2.44 | $45.75 |
| August 1978 | $2.42 | $45.38 |
| July 1978 | $2.41 | $45.25 |
| June 1978 | $2.23 | $42.25 |
| May 1978 | $2.31 | $43.75 |
| April 1978 | $2.47 | $47.38 |
| March 1978 | $2.08 | $39.75 |
| February 1978 | $2.02 | $38.75 |
| January 1978 | $2.03 | $38.88 |
| December 1977 | $2.41 | $46.62 |
| November 1977 | $2.26 | $43.75 |
| October 1977 | $2.31 | $44.75 |
| September 1977 | $2.30 | $45 |
| August 1977 | $2.39 | $46.75 |
| July 1977 | $2.66 | $52.50 |
| June 1977 | $2.69 | $53 |
| May 1977 | $2.77 | $54.62 |
| April 1977 | $2.87 | $57.12 |
| March 1977 | $2.85 | $56.75 |
| February 1977 | $2.69 | $53.50 |
| January 1977 | $2.65 | $52.75 |
| December 1976 | $2.86 | $57.25 |
| November 1976 | $2.67 | $53.50 |
| October 1976 | $2.74 | $55.12 |
| September 1976 | $2.98 | $60 |
| August 1976 | $2.81 | $56.62 |
| July 1976 | $2.72 | $55.12 |
| June 1976 | $2.79 | $56.50 |
| May 1976 | $2.60 | $52.62 |
| April 1976 | $2.52 | $51.38 |
| March 1976 | $2.38 | $48.50 |
| February 1976 | $2.32 | $47.25 |
| January 1976 | $2.22 | $45.75 |
| December 1975 | $1.88 | $38.62 |
| November 1975 | $1.73 | $35.50 |
| October 1975 | $1.72 | $35.75 |
| September 1975 | $1.89 | $39.25 |
| August 1975 | $2.20 | $45.62 |
| July 1975 | $2.12 | $44.38 |
| June 1975 | $2.34 | $49 |
| May 1975 | $2.20 | $46 |
| April 1975 | $2.19 | $46 |
| March 1975 | $1.77 | $37.25 |
| February 1975 | $1.65 | $34.75 |
| January 1975 | $1.59 | $33.75 |
| December 1974 | $1.40 | $29.88 |
| November 1974 | $1.46 | $31.12 |
| October 1974 | $1.54 | $33 |
| September 1974 | $1.77 | $38 |
| August 1974 | $1.94 | $41.75 |
| July 1974 | $2.16 | $46.75 |
| June 1974 | $1.95 | $42.25 |
| May 1974 | $1.87 | $40.50 |
| April 1974 | $2.28 | $49.62 |
| March 1974 | $2.16 | $47 |
| February 1974 | $2.20 | $48 |
| January 1974 | $2.20 | $72.38 |
| December 1973 | $2.21 | $72.75 |
| November 1973 | $2.06 | $67.75 |
| October 1973 | $2.37 | $78.50 |
| September 1973 | $2.22 | $73.50 |
| August 1973 | $2.18 | $72.12 |
| July 1973 | $1.98 | $66 |
| June 1973 | $1.74 | $58.25 |
| May 1973 | $1.74 | $58.25 |
| April 1973 | $1.65 | $55.63 |
| March 1973 | $1.53 | $51.38 |
| February 1973 | $1.49 | $50.12 |
| January 1973 | $1.64 | $55.12 |
| December 1972 | $1.56 | $53.12 |
| November 1972 | $1.67 | $56.62 |
| October 1972 | $1.44 | $49.38 |
| September 1972 | $1.55 | $53 |
| August 1972 | $1.61 | $55 |
| July 1972 | $1.34 | $46.25 |
| June 1972 | $1.40 | $48.50 |
| May 1972 | $1.57 | $54.13 |
| April 1972 | $1.55 | $54 |
| March 1972 | $1.43 | $49.75 |
| February 1972 | $1.41 | $49.25 |
| January 1972 | $1.22 | $42.50 |
| December 1971 | $1.24 | $43.63 |
| November 1971 | $1.14 | $40.12 |
| October 1971 | $1.24 | $44 |
| September 1971 | $1.28 | $45.50 |
| August 1971 | $1.52 | $54.25 |
| July 1971 | $1.45 | $52 |
| June 1971 | $1.71 | $61.50 |
| May 1971 | $1.90 | $68.12 |
| April 1971 | $1.80 | $65 |
| March 1971 | $1.73 | $62.50 |
| February 1971 | $1.77 | $64 |
| January 1971 | $1.80 | $65.75 |
| December 1970 | $1.57 | $57.25 |
| November 1970 | $1.46 | $53 |
| October 1970 | $1.44 | $53 |
| September 1970 | $1.36 | $50 |
| August 1970 | $1.40 | $51.25 |
| July 1970 | $1.36 | $50.50 |
| June 1970 | $1.36 | $50.50 |
| May 1970 | $1.44 | $53.25 |
| April 1970 | $1.73 | $64.62 |
| March 1970 | $1.89 | $70.62 |
| February 1970 | $1.96 | $73.25 |
| January 1970 | $1.73 | $65.12 |
| December 1969 | $1.90 | $71.25 |
| November 1969 | $1.87 | $70.25 |
| October 1969 | $1.99 | $74.75 |
| September 1969 | $1.84 | $69 |
| August 1969 | $1.92 | $72 |
| July 1969 | $1.80 | $67.50 |
| June 1969 | $1.91 | $71.75 |
| May 1969 | $2.11 | $79.38 |
| April 1969 | $2.23 | $84 |
| March 1969 | $2.03 | $76.50 |
| February 1969 | $1.94 | $72.75 |
| January 1969 | $2.12 | $79.63 |
| December 1968 | $1.94 | $73 |
| November 1968 | $2.01 | $75.63 |
| October 1968 | $1.88 | $70.50 |
| September 1968 | $1.94 | $73 |
| August 1968 | $1.81 | $68 |
| July 1968 | $1.73 | $65 |
| June 1968 | $1.79 | $67.25 |
| May 1968 | $1.85 | $69.62 |
| April 1968 | $1.96 | $73.62 |
| March 1968 | $1.80 | $67.50 |
| February 1968 | $1.91 | $71.75 |
| January 1968 | $1.80 | $67.75 |
| December 1967 | $2.14 | $80.50 |
| November 1967 | $1.98 | $74.38 |
| October 1967 | $2.02 | $76 |
| September 1967 | $2.23 | $83.75 |
| August 1967 | $2.37 | $89 |
| July 1967 | $2.26 | $85.12 |
| June 1967 | $2.23 | $83.75 |
| May 1967 | $2.34 | $88 |
| April 1967 | $2.39 | $90 |
| March 1967 | $2.27 | $85.25 |
| February 1967 | $2.13 | $80.25 |
| January 1967 | $2.37 | $89.12 |
| December 1966 | $2.08 | $78.38 |
| November 1966 | $2.03 | $76.25 |
| October 1966 | $2.13 | $80.12 |
| September 1966 | $1.89 | $71 |
| August 1966 | $1.96 | $73.88 |
| July 1966 | $2.05 | $77.25 |
| June 1966 | $2.20 | $82.62 |
| May 1966 | $2.20 | $82.88 |
| April 1966 | $2.50 | $94 |
| March 1966 | $2.28 | $85.75 |
| February 1966 | $2.26 | $85 |
| January 1966 | $2.23 | $84 |
| December 1965 | $2.04 | $76.63 |
| November 1965 | $1.78 | $66.75 |
| October 1965 | $1.95 | $73.38 |
| September 1965 | $1.82 | $68.50 |
| August 1965 | $1.90 | $71.50 |
| July 1965 | $1.88 | $70.62 |
| June 1965 | $1.91 | $71.75 |
| May 1965 | $2.03 | $76.50 |
| April 1965 | $1.91 | $71.88 |
| March 1965 | $1.75 | $65.88 |
| February 1965 | $1.90 | $71.25 |
| January 1965 | $1.66 | $62.50 |
| December 1964 | $1.64 | $61.50 |
| November 1964 | $1.66 | $62.50 |
| October 1964 | $1.63 | $61.12 |
| September 1964 | $1.74 | $65.50 |
| August 1964 | $1.74 | $65.50 |
| July 1964 | $1.80 | $67.50 |
| June 1964 | $1.90 | $71.63 |
| May 1964 | $1.95 | $73.25 |
| April 1964 | $2.01 | $75.75 |
| March 1964 | $2.04 | $76.88 |
| February 1964 | $1.94 | $72.75 |
| January 1964 | $1.97 | $74 |
| December 1963 | $1.83 | $68.75 |
| November 1963 | $1.72 | $64.75 |
| October 1963 | $1.82 | $68.25 |
| September 1963 | $1.75 | $65.88 |
| August 1963 | $1.70 | $64 |
| July 1963 | $1.69 | $63.50 |
| June 1963 | $1.70 | $64.12 |
| May 1963 | $1.69 | $63.63 |
| April 1963 | $1.54 | $57.88 |
| March 1963 | $1.40 | $52.75 |
| February 1963 | $1.45 | $54.62 |
| January 1963 | $1.54 | $57.88 |
| December 1962 | $1.45 | $54.62 |
| November 1962 | $1.47 | $55.25 |
| October 1962 | $1.42 | $53.38 |
| September 1962 | $1.39 | $52.12 |
| August 1962 | $1.57 | $58.88 |
| July 1962 | $1.55 | $58.25 |
| June 1962 | $1.38 | $52 |
| May 1962 | $1.46 | $54.88 |
| April 1962 | $1.63 | $61.38 |
| March 1962 | $1.70 | $63.88 |
| February 1962 | $1.61 | $60.50 |
| January 1962 | $1.59 | $59.75 |
AA
Price: $45.14
52 week price:
Dividend Yield: 0.45%
5-year range yield:
Forward Dividend Yield: 0.90%
Payout Ratio: -13.03%
Payout Ratio Range:
Dividend Per Share: 0.40 USD
Earnings Per Share: 5.01 USD
P/E Ratio: 9.22
Exchange: NYQ
Sector: Basic Materials
Industry: Aluminum
Country: United States
Volume: 4.7 million
Ebitda: 431.0 millionMarket Capitalization: 12.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 6
DGR3: 11.11%