Alcoa Corporation ( AA) - Price History
Monthly price history for AA (Alcoa Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $46.95 | $46.95 |
| August 2026 | $49.95 | $49.95 |
| July 2026 | $45.17 | $45.26 |
| June 2026 | $52.04 | $52.14 |
| May 2026 | $77.49 | $77.64 |
| April 2026 | $63.56 | $63.79 |
| March 2026 | $66.10 | $66.33 |
| February 2026 | $61.76 | $62.08 |
| January 2026 | $56.52 | $56.81 |
| December 2025 | $52.87 | $53.14 |
| November 2025 | $41.52 | $41.74 |
| October 2025 | $36.50 | $36.79 |
| September 2025 | $32.63 | $32.89 |
| August 2025 | $31.94 | $32.19 |
| July 2025 | $29.63 | $29.97 |
| June 2025 | $29.18 | $29.51 |
| May 2025 | $26.47 | $26.77 |
| April 2025 | $24.17 | $24.53 |
| March 2025 | $30.06 | $30.50 |
| February 2025 | $32.66 | $33.25 |
| January 2025 | $34.69 | $35.32 |
| December 2024 | $37.11 | $37.78 |
| November 2024 | $45.61 | $46.43 |
| October 2024 | $39.38 | $40.09 |
| September 2024 | $37.80 | $38.58 |
| August 2024 | $31.46 | $32.10 |
| July 2024 | $32.27 | $33.04 |
| June 2024 | $38.85 | $39.78 |
| May 2024 | $43.24 | $44.27 |
| April 2024 | $34.24 | $35.14 |
| March 2024 | $32.92 | $33.79 |
| February 2024 | $26.42 | $27.21 |
| January 2024 | $28.88 | $29.75 |
| December 2023 | $33.01 | $34 |
| November 2023 | $26.08 | $26.86 |
| October 2023 | $24.89 | $25.64 |
| September 2023 | $28.09 | $29.06 |
| August 2023 | $29.08 | $30.08 |
| July 2023 | $34.88 | $36.19 |
| June 2023 | $32.70 | $33.93 |
| May 2023 | $30.57 | $31.72 |
| April 2023 | $35.70 | $37.14 |
| March 2023 | $40.90 | $42.56 |
| February 2023 | $46.95 | $48.94 |
| January 2023 | $50.12 | $52.24 |
| December 2022 | $43.62 | $45.47 |
| November 2022 | $48.09 | $50.13 |
| October 2022 | $37.44 | $39.03 |
| September 2022 | $32.21 | $33.66 |
| August 2022 | $47.35 | $49.48 |
| July 2022 | $48.60 | $50.89 |
| June 2022 | $43.53 | $45.58 |
| May 2022 | $58.94 | $61.72 |
| April 2022 | $64.64 | $67.80 |
| March 2022 | $85.83 | $90.03 |
| February 2022 | $71.75 | $75.34 |
| January 2022 | $54.01 | $56.71 |
| December 2021 | $56.74 | $59.58 |
| November 2021 | $44.31 | $46.53 |
| October 2021 | $43.76 | $45.95 |
| September 2021 | $46.50 | $48.94 |
| August 2021 | $42.16 | $44.37 |
| July 2021 | $38.15 | $40.15 |
| June 2021 | $35.01 | $36.84 |
| May 2021 | $37.70 | $39.67 |
| April 2021 | $34.82 | $36.64 |
| March 2021 | $30.87 | $32.49 |
| February 2021 | $23.33 | $24.55 |
| January 2021 | $17.10 | $18 |
| December 2020 | $21.90 | $23.05 |
| November 2020 | $18.91 | $19.90 |
| October 2020 | $12.28 | $12.92 |
| September 2020 | $11.05 | $11.63 |
| August 2020 | $13.89 | $14.62 |
| July 2020 | $12.35 | $13 |
| June 2020 | $10.68 | $11.24 |
| May 2020 | $8.75 | $9.21 |
| April 2020 | $7.74 | $8.15 |
| March 2020 | $5.85 | $6.16 |
| February 2020 | $13.18 | $13.87 |
| January 2020 | $13.26 | $13.95 |
| December 2019 | $20.44 | $21.51 |
| November 2019 | $19.34 | $20.35 |
| October 2019 | $19.76 | $20.79 |
| September 2019 | $19.07 | $20.07 |
| August 2019 | $17.04 | $17.93 |
| July 2019 | $21.37 | $22.49 |
| June 2019 | $22.24 | $23.41 |
| May 2019 | $20.14 | $21.19 |
| April 2019 | $25.35 | $26.68 |
| March 2019 | $26.76 | $28.16 |
| February 2019 | $28.03 | $29.50 |
| January 2019 | $28.20 | $29.68 |
| December 2018 | $25.26 | $26.58 |
| November 2018 | $30.23 | $31.81 |
| October 2018 | $33.25 | $34.99 |
| September 2018 | $38.39 | $40.40 |
| August 2018 | $42.45 | $44.67 |
| July 2018 | $41.12 | $43.27 |
| June 2018 | $44.55 | $46.88 |
| May 2018 | $45.68 | $48.07 |
| April 2018 | $48.65 | $51.20 |
| March 2018 | $42.72 | $44.96 |
| February 2018 | $42.73 | $44.97 |
| January 2018 | $49.43 | $52.02 |
| December 2017 | $51.19 | $53.87 |
| November 2017 | $39.44 | $41.51 |
| October 2017 | $45.40 | $47.78 |
| September 2017 | $44.30 | $46.62 |
| August 2017 | $41.70 | $43.88 |
| July 2017 | $34.59 | $36.40 |
| June 2017 | $31.03 | $32.65 |
| May 2017 | $31.30 | $32.94 |
| April 2017 | $32.05 | $33.73 |
| March 2017 | $32.69 | $34.40 |
| February 2017 | $32.87 | $34.59 |
| January 2017 | $34.64 | $36.45 |
| December 2016 | $26.68 | $28.08 |
| November 2016 | $27.53 | $28.97 |
| October 2016 | $21.78 | $28.72 |
| September 2016 | $23.06 | $10.14 |
| August 2016 | $22.93 | $10.08 |
| July 2016 | $24.08 | $10.62 |
| June 2016 | $21.02 | $9.27 |
| May 2016 | $21.02 | $9.27 |
| April 2016 | $25.26 | $11.17 |
| March 2016 | $21.66 | $9.58 |
| February 2016 | $20.19 | $8.93 |
| January 2016 | $16.41 | $7.29 |
| December 2015 | $22.22 | $9.87 |
| November 2015 | $21.08 | $9.36 |
| October 2015 | $20.04 | $8.93 |
| September 2015 | $21.68 | $9.66 |
| August 2015 | $21.21 | $9.45 |
| July 2015 | $22.08 | $9.87 |
| June 2015 | $24.95 | $11.15 |
| May 2015 | $27.97 | $12.50 |
| April 2015 | $29.96 | $13.42 |
| March 2015 | $28.84 | $12.92 |
| February 2015 | $33.02 | $14.79 |
| January 2015 | $34.88 | $15.65 |
| December 2014 | $35.19 | $15.79 |
| November 2014 | $38.53 | $17.29 |
| October 2014 | $37.28 | $16.76 |
| September 2014 | $35.79 | $16.09 |
| August 2014 | $36.95 | $16.61 |
| July 2014 | $36.39 | $16.39 |
| June 2014 | $33.06 | $14.89 |
| May 2014 | $30.22 | $13.61 |
| April 2014 | $29.84 | $13.47 |
| March 2014 | $28.51 | $12.87 |
| February 2014 | $26.01 | $11.74 |
| January 2014 | $25.43 | $11.51 |
| December 2013 | $23.49 | $10.63 |
| November 2013 | $21.24 | $9.61 |
| October 2013 | $20.42 | $9.27 |
| September 2013 | $17.89 | $8.12 |
| August 2013 | $16.96 | $7.70 |
| July 2013 | $17.45 | $7.95 |
| June 2013 | $17.16 | $7.82 |
| May 2013 | $18.65 | $8.50 |
| April 2013 | $18.59 | $8.50 |
| March 2013 | $18.63 | $8.52 |
| February 2013 | $18.63 | $8.52 |
| January 2013 | $19.27 | $8.84 |
| December 2012 | $18.92 | $8.68 |
| November 2012 | $18.33 | $8.41 |
| October 2012 | $18.68 | $8.57 |
| September 2012 | $19.24 | $8.86 |
| August 2012 | $18.59 | $8.56 |
| July 2012 | $18.33 | $8.47 |
| June 2012 | $18.94 | $8.75 |
| May 2012 | $18.51 | $8.55 |
| April 2012 | $20.99 | $9.73 |
| March 2012 | $21.62 | $10.02 |
| February 2012 | $21.94 | $10.17 |
| January 2012 | $21.85 | $10.16 |
| December 2011 | $18.61 | $8.65 |
| November 2011 | $21.55 | $10.02 |
| October 2011 | $23.08 | $10.76 |
| September 2011 | $20.52 | $9.57 |
| August 2011 | $27.45 | $12.80 |
| July 2011 | $31.52 | $14.73 |
| June 2011 | $33.94 | $15.86 |
| May 2011 | $35.98 | $16.81 |
| April 2011 | $36.32 | $17 |
| March 2011 | $37.73 | $17.66 |
| February 2011 | $36 | $16.85 |
| January 2011 | $35.34 | $16.57 |
| December 2010 | $32.82 | $15.39 |
| November 2010 | $28 | $13.13 |
| October 2010 | $27.96 | $13.14 |
| September 2010 | $25.77 | $12.11 |
| August 2010 | $21.75 | $10.22 |
| July 2010 | $23.71 | $11.17 |
| June 2010 | $21.35 | $10.06 |
| May 2010 | $24.70 | $11.64 |
| April 2010 | $28.44 | $13.43 |
| March 2010 | $30.15 | $14.24 |
| February 2010 | $28.16 | $13.30 |
| January 2010 | $26.89 | $12.73 |
| December 2009 | $34.06 | $16.12 |
| November 2009 | $26.45 | $12.52 |
| October 2009 | $26.18 | $12.42 |
| September 2009 | $27.65 | $13.12 |
| August 2009 | $25.40 | $12.05 |
| July 2009 | $24.73 | $11.76 |
| June 2009 | $21.72 | $10.33 |
| May 2009 | $19.39 | $9.22 |
| April 2009 | $19.02 | $9.07 |
| March 2009 | $15.39 | $7.34 |
| February 2009 | $13.06 | $6.23 |
| January 2009 | $15.99 | $7.79 |
| December 2008 | $23.11 | $11.26 |
| November 2008 | $22.08 | $10.76 |
| October 2008 | $23.28 | $11.50 |
| September 2008 | $45.71 | $22.58 |
| August 2008 | $65.04 | $32.13 |
| July 2008 | $67.95 | $33.75 |
| June 2008 | $71.72 | $35.62 |
| May 2008 | $81.72 | $40.59 |
| April 2008 | $70.03 | $34.78 |
| March 2008 | $72.25 | $36.06 |
| February 2008 | $74.41 | $37.14 |
| January 2008 | $65.95 | $33.09 |
| December 2007 | $72.85 | $36.55 |
| November 2007 | $72.49 | $36.37 |
| October 2007 | $78.91 | $39.59 |
| September 2007 | $77.63 | $39.12 |
| August 2007 | $72.49 | $36.53 |
| July 2007 | $75.47 | $38.20 |
| June 2007 | $80.07 | $40.53 |
| May 2007 | $81.56 | $41.28 |
| April 2007 | $69.77 | $35.49 |
| March 2007 | $66.65 | $33.90 |
| February 2007 | $65.68 | $33.41 |
| January 2007 | $63.50 | $32.30 |
| December 2006 | $58.69 | $30.01 |
| November 2006 | $60.65 | $31.17 |
| October 2006 | $55.96 | $28.91 |
| September 2006 | $54.28 | $28.04 |
| August 2006 | $55.34 | $28.59 |
| July 2006 | $57.68 | $29.95 |
| June 2006 | $62.32 | $32.36 |
| May 2006 | $61.09 | $31.72 |
| April 2006 | $64.77 | $33.78 |
| March 2006 | $58.60 | $30.56 |
| February 2006 | $56.22 | $29.32 |
| January 2006 | $60.11 | $31.50 |
| December 2005 | $56.43 | $29.57 |
| November 2005 | $52.31 | $27.41 |
| October 2005 | $46.07 | $24.29 |
| September 2005 | $46.32 | $24.42 |
| August 2005 | $50.81 | $26.79 |
| July 2005 | $52.92 | $28.05 |
| June 2005 | $49.30 | $26.13 |
| May 2005 | $51.13 | $27.10 |
| April 2005 | $54.47 | $29.02 |
| March 2005 | $57.05 | $30.39 |
| February 2005 | $60.29 | $32.12 |
| January 2005 | $55.11 | $29.51 |
| December 2004 | $58.66 | $31.41 |
| November 2004 | $63.46 | $33.98 |
| October 2004 | $60.41 | $32.50 |
| September 2004 | $62.44 | $33.59 |
| August 2004 | $60.19 | $32.38 |
| July 2004 | $59.26 | $32.03 |
| June 2004 | $61.11 | $33.03 |
| May 2004 | $57.90 | $31.30 |
| April 2004 | $56.61 | $30.75 |
| March 2004 | $63.87 | $34.69 |
| February 2004 | $68.99 | $37.47 |
| January 2004 | $62.65 | $34.18 |
| December 2003 | $69.65 | $38 |
| November 2003 | $60.14 | $32.81 |
| October 2003 | $57.60 | $31.57 |
| September 2003 | $47.73 | $26.16 |
| August 2003 | $52.10 | $28.56 |
| July 2003 | $50.38 | $27.77 |
| June 2003 | $46.26 | $25.50 |
| May 2003 | $44.65 | $24.61 |
| April 2003 | $41.60 | $22.93 |
| March 2003 | $34.93 | $19.38 |
| February 2003 | $36.95 | $20.50 |
| January 2003 | $35.35 | $19.77 |
| December 2002 | $40.74 | $22.78 |
| November 2002 | $45.69 | $25.55 |
| October 2002 | $39.20 | $22.06 |
| September 2002 | $34.29 | $19.30 |
| August 2002 | $44.58 | $25.09 |
| July 2002 | $48.06 | $27.05 |
| June 2002 | $58.56 | $33.15 |
| May 2002 | $61.79 | $34.98 |
| April 2002 | $59.85 | $34.03 |
| March 2002 | $66.38 | $37.74 |
| February 2002 | $66.08 | $37.57 |
| January 2002 | $62.77 | $35.85 |
| December 2001 | $62.24 | $35.55 |
| November 2001 | $67.58 | $38.60 |
| October 2001 | $56.50 | $32.27 |
| September 2001 | $54.05 | $31.01 |
| August 2001 | $66.44 | $38.12 |
| July 2001 | $68.12 | $39.23 |
| June 2001 | $69.45 | $40 |
| May 2001 | $74.92 | $43.15 |
| April 2001 | $71.62 | $41.40 |
| March 2001 | $62.19 | $35.95 |
| February 2001 | $61.86 | $35.76 |
| January 2001 | $63.56 | $36.74 |
| December 2000 | $57.71 | $33.50 |
| November 2000 | $48.56 | $28.19 |
| October 2000 | $49.20 | $28.69 |
| September 2000 | $43.42 | $25.31 |
| August 2000 | $57.06 | $33.27 |
| July 2000 | $51.68 | $30.25 |
| June 2000 | $49.54 | $29 |
| May 2000 | $49.91 | $58.44 |
| April 2000 | $55.20 | $64.88 |
| March 2000 | $59.77 | $70.25 |
| February 2000 | $58.28 | $68.50 |
| January 2000 | $59.09 | $69.69 |
| December 1999 | $70.37 | $83 |
| November 1999 | $55.54 | $65.50 |
| October 1999 | $51.34 | $60.75 |
| September 1999 | $52.45 | $62.06 |
| August 1999 | $54.56 | $64.56 |
| July 1999 | $50.44 | $59.88 |
| June 1999 | $52.12 | $61.88 |
| May 1999 | $46.33 | $55 |
| April 1999 | $52.26 | $62.25 |
| March 1999 | $34.58 | $41.19 |
| February 1999 | $34 | $40.50 |
| January 1999 | $34.91 | $83.56 |
| December 1998 | $31.15 | $74.56 |
| November 1998 | $31.02 | $74.25 |
| October 1998 | $33 | $79.25 |
| September 1998 | $29.57 | $71 |
| August 1998 | $24.93 | $59.88 |
| July 1998 | $28.75 | $69.31 |
| June 1998 | $27.35 | $65.94 |
| May 1998 | $28.78 | $69.38 |
| April 1998 | $32.05 | $77.50 |
| March 1998 | $28.45 | $68.81 |
| February 1998 | $30.34 | $73.38 |
| January 1998 | $31.43 | $76.38 |
| December 1997 | $28.96 | $70.38 |
| November 1997 | $27.67 | $67.25 |
| October 1997 | $29.94 | $73 |
| September 1997 | $33.63 | $82 |
| August 1997 | $33.73 | $82.25 |
| July 1997 | $36.19 | $88.50 |
| June 1997 | $30.82 | $75.38 |
| May 1997 | $30.11 | $73.62 |
| April 1997 | $28.57 | $69.88 |
| March 1997 | $27.71 | $68 |
| February 1997 | $29.03 | $71.25 |
| January 1997 | $28.02 | $69 |
| December 1996 | $25.89 | $63.75 |
| November 1996 | $25.84 | $63.62 |
| October 1996 | $23.81 | $58.62 |
| September 1996 | $23.83 | $59 |
| August 1996 | $25.09 | $62.12 |
| July 1996 | $23.42 | $58 |
| June 1996 | $23.08 | $57.38 |
| May 1996 | $24.79 | $61.62 |
| April 1996 | $25 | $62.38 |
| March 1996 | $25.10 | $62.62 |
| February 1996 | $22.80 | $56.88 |
| January 1996 | $22.25 | $55.50 |
| December 1995 | $21.11 | $52.88 |
| November 1995 | $23.36 | $58.50 |
| October 1995 | $20.27 | $51 |
| September 1995 | $21.02 | $52.88 |
| August 1995 | $22.71 | $57.12 |
| July 1995 | $22.56 | $57 |
| June 1995 | $19.84 | $50.12 |
| May 1995 | $18.41 | $46.50 |
| April 1995 | $17.68 | $44.88 |
| March 1995 | $16.35 | $41.50 |
| February 1995 | $15.36 | $39 |
| January 1995 | $15.48 | $78.62 |
| December 1994 | $16.97 | $86.62 |
| November 1994 | $15.99 | $81.62 |
| October 1994 | $16.70 | $85.25 |
| September 1994 | $16.52 | $84.75 |
| August 1994 | $16.37 | $84 |
| July 1994 | $15.18 | $78.25 |
| June 1994 | $14.18 | $73.12 |
| May 1994 | $13.70 | $70.62 |
| April 1994 | $13.11 | $68 |
| March 1994 | $13.81 | $71.62 |
| February 1994 | $14.51 | $75.25 |
| January 1994 | $15.26 | $79.12 |
| December 1993 | $13.30 | $69.38 |
| November 1993 | $13.28 | $69.25 |
| October 1993 | $12.96 | $68 |
| September 1993 | $12.80 | $67.12 |
| August 1993 | $14.32 | $75.12 |
| July 1993 | $13.51 | $71.25 |
| June 1993 | $13.27 | $70 |
| May 1993 | $12.80 | $67.50 |
| April 1993 | $12.46 | $66.12 |
| March 1993 | $12.16 | $64.50 |
| February 1993 | $13.22 | $70.12 |
| January 1993 | $13.94 | $74.38 |
| December 1992 | $13.42 | $71.62 |
| November 1992 | $13.14 | $70.12 |
| October 1992 | $13 | $69.75 |
| September 1992 | $12.35 | $66.25 |
| August 1992 | $12.04 | $64.62 |
| July 1992 | $13.67 | $73.75 |
| June 1992 | $14.06 | $75.88 |
| May 1992 | $14.39 | $77.62 |
| April 1992 | $14.34 | $77.38 |
| March 1992 | $13 | $70.50 |
| February 1992 | $12.79 | $69.38 |
| January 1992 | $11.81 | $64.50 |
| December 1991 | $11.79 | $64.38 |
| November 1991 | $10.71 | $58.50 |
| October 1991 | $11.60 | $63.38 |
| September 1991 | $11.62 | $63.88 |
| August 1991 | $12.60 | $69.25 |
| July 1991 | $12.85 | $70.62 |
| June 1991 | $12.21 | $67.50 |
| May 1991 | $12.87 | $71.12 |
| April 1991 | $12.21 | $67.50 |
| March 1991 | $11.77 | $65.50 |
| February 1991 | $11.52 | $64.12 |
| January 1991 | $11.57 | $64.38 |
| December 1990 | $10.25 | $57.62 |
| November 1990 | $9.76 | $54.88 |
| October 1990 | $9.45 | $53.12 |
| September 1990 | $11.06 | $62.62 |
| August 1990 | $11.37 | $64.38 |
| July 1990 | $12.28 | $69.50 |
| June 1990 | $11.14 | $63.75 |
| May 1990 | $11.53 | $66 |
| April 1990 | $10.83 | $62 |
| March 1990 | $11.24 | $64.75 |
| February 1990 | $11.15 | $64.25 |
| January 1990 | $10.66 | $61.38 |
| December 1989 | $12.64 | $75 |
| November 1989 | $12.22 | $72.50 |
| October 1989 | $11.80 | $70 |
| September 1989 | $12.86 | $76.75 |
| August 1989 | $12.91 | $77 |
| July 1989 | $11.57 | $69 |
| June 1989 | $10.69 | $64.12 |
| May 1989 | $10.79 | $64.75 |
| April 1989 | $10.47 | $63.25 |
| March 1989 | $9.92 | $59.88 |
| February 1989 | $10.18 | $61.50 |
| January 1989 | $10.70 | $64.62 |
| December 1988 | $9.05 | $56 |
| November 1988 | $8.56 | $53 |
| October 1988 | $8.99 | $55.62 |
| September 1988 | $8.47 | $52.75 |
| August 1988 | $8.15 | $50.75 |
| July 1988 | $8.44 | $52.88 |
| June 1988 | $8.50 | $53.25 |
| May 1988 | $7.34 | $46 |
| April 1988 | $6.95 | $43.88 |
| March 1988 | $6.89 | $43.50 |
| February 1988 | $7.41 | $46.75 |
| January 1988 | $6.45 | $41 |
| December 1987 | $7.35 | $46.75 |
| November 1987 | $6.92 | $44 |
| October 1987 | $6.74 | $43 |
| September 1987 | $9.66 | $61.62 |
| August 1987 | $8.54 | $54.50 |
| July 1987 | $9.92 | $63.62 |
| June 1987 | $8.32 | $53.38 |
| May 1987 | $7.45 | $47.75 |
| April 1987 | $7.43 | $47.62 |
| March 1987 | $6.60 | $42.62 |
| February 1987 | $6.35 | $41 |
| January 1987 | $6.11 | $39.75 |
| December 1986 | $5.21 | $33.88 |
| November 1986 | $5.32 | $34.62 |
| October 1986 | $5.55 | $36.38 |
| September 1986 | $5.64 | $37 |
| August 1986 | $5.64 | $37 |
| July 1986 | $5.15 | $33.75 |
| June 1986 | $5.77 | $38.12 |
| May 1986 | $6.20 | $41 |
| April 1986 | $6.11 | $40.38 |
| March 1986 | $6.36 | $42.38 |
| February 1986 | $6.68 | $44.50 |
| January 1986 | $6.26 | $42 |
| December 1985 | $5.74 | $38.50 |
| November 1985 | $5.35 | $35.88 |
| October 1985 | $4.75 | $31.88 |
| September 1985 | $4.87 | $33 |
| August 1985 | $5.26 | $35.62 |
| July 1985 | $5.32 | $36 |
| June 1985 | $5.02 | $34.25 |
| May 1985 | $4.72 | $32.25 |
| April 1985 | $4.49 | $30.62 |
| March 1985 | $4.97 | $34.25 |
| February 1985 | $5.37 | $37 |
| January 1985 | $5.55 | $38.25 |
| December 1984 | $5.33 | $37 |
| November 1984 | $5.11 | $35.50 |
| October 1984 | $5.22 | $36.25 |
| September 1984 | $4.71 | $33 |
| August 1984 | $5.10 | $35.75 |
| July 1984 | $4.48 | $31.38 |
| June 1984 | $4.81 | $34 |
| May 1984 | $4.79 | $33.88 |
| April 1984 | $4.97 | $35.12 |
| March 1984 | $5.68 | $40.50 |
| February 1984 | $5.26 | $37.50 |
| January 1984 | $5.86 | $41.75 |
| December 1983 | $6.25 | $44.88 |
| November 1983 | $6.28 | $45.12 |
| October 1983 | $5.75 | $41.25 |
| September 1983 | $6.19 | $44.75 |
| August 1983 | $6.53 | $47.25 |
| July 1983 | $5.35 | $39 |
| June 1983 | $5.08 | $37 |
| May 1983 | $5.20 | $37.88 |
| April 1983 | $4.35 | $32 |
| March 1983 | $4.37 | $32.12 |
| February 1983 | $4.52 | $33.25 |
| January 1983 | $4.47 | $32.88 |
| December 1982 | $4.18 | $31 |
| November 1982 | $3.55 | $26.38 |
| October 1982 | $3.74 | $27.75 |
| September 1982 | $3.46 | $26 |
| August 1982 | $3.85 | $28.88 |
| July 1982 | $3.07 | $23.50 |
| June 1982 | $2.97 | $22.75 |
| May 1982 | $3.10 | $23.75 |
| April 1982 | $3.21 | $25 |
| March 1982 | $3.16 | $24.62 |
| February 1982 | $3.02 | $23.50 |
| January 1982 | $2.89 | $23 |
| December 1981 | $3.22 | $25.62 |
| November 1981 | $3.32 | $26.38 |
| October 1981 | $3.04 | $24.12 |
| September 1981 | $3.24 | $26.25 |
| August 1981 | $3.33 | $27 |
| July 1981 | $3.43 | $28.25 |
| June 1981 | $3.62 | $29.75 |
| May 1981 | $3.98 | $32.75 |
| April 1981 | $4.04 | $33.75 |
| March 1981 | $4.20 | $35 |
| February 1981 | $4.02 | $33.50 |
| January 1981 | $3.65 | $61.38 |
| December 1980 | $3.55 | $59.62 |
| November 1980 | $3.85 | $64.75 |
| October 1980 | $3.98 | $66.88 |
| September 1980 | $4.26 | $72.50 |
| August 1980 | $3.98 | $67.75 |
| July 1980 | $4.06 | $69 |
| June 1980 | $3.41 | $58.75 |
| May 1980 | $3.46 | $59.62 |
| April 1980 | $3.19 | $55 |
| March 1980 | $3.34 | $58.25 |
| February 1980 | $3.82 | $66.75 |
| January 1980 | $3.64 | $63.50 |
| December 1979 | $3.10 | $54.88 |
| November 1979 | $2.91 | $51.50 |
| October 1979 | $2.96 | $52.38 |
| September 1979 | $3.28 | $58.88 |
| August 1979 | $3.12 | $55.88 |
| July 1979 | $2.85 | $51.12 |
| June 1979 | $2.83 | $51.38 |
| May 1979 | $2.92 | $53.12 |
| April 1979 | $2.99 | $54.38 |
| March 1979 | $2.96 | $54.38 |
| February 1979 | $2.82 | $51.75 |
| January 1979 | $2.78 | $51.12 |
| December 1978 | $2.57 | $47.75 |
| November 1978 | $2.47 | $45.88 |
| October 1978 | $2.42 | $45 |
| September 1978 | $2.43 | $45.75 |
| August 1978 | $2.42 | $45.38 |
| July 1978 | $2.41 | $45.25 |
| June 1978 | $2.22 | $42.25 |
| May 1978 | $2.30 | $43.75 |
| April 1978 | $2.47 | $47.38 |
| March 1978 | $2.07 | $39.75 |
| February 1978 | $2.02 | $38.75 |
| January 1978 | $2.03 | $38.88 |
| December 1977 | $2.40 | $46.62 |
| November 1977 | $2.26 | $43.75 |
| October 1977 | $2.31 | $44.75 |
| September 1977 | $2.30 | $45 |
| August 1977 | $2.38 | $46.75 |
| July 1977 | $2.66 | $52.50 |
| June 1977 | $2.68 | $53 |
| May 1977 | $2.76 | $54.62 |
| April 1977 | $2.87 | $57.12 |
| March 1977 | $2.85 | $56.75 |
| February 1977 | $2.68 | $53.50 |
| January 1977 | $2.65 | $52.75 |
| December 1976 | $2.85 | $57.25 |
| November 1976 | $2.67 | $53.50 |
| October 1976 | $2.73 | $55.12 |
| September 1976 | $2.97 | $60 |
| August 1976 | $2.80 | $56.62 |
| July 1976 | $2.71 | $55.12 |
| June 1976 | $2.78 | $56.50 |
| May 1976 | $2.59 | $52.62 |
| April 1976 | $2.51 | $51.38 |
| March 1976 | $2.37 | $48.50 |
| February 1976 | $2.31 | $47.25 |
| January 1976 | $2.22 | $45.75 |
| December 1975 | $1.88 | $38.62 |
| November 1975 | $1.72 | $35.50 |
| October 1975 | $1.72 | $35.75 |
| September 1975 | $1.89 | $39.25 |
| August 1975 | $2.19 | $45.62 |
| July 1975 | $2.12 | $44.38 |
| June 1975 | $2.34 | $49 |
| May 1975 | $2.20 | $46 |
| April 1975 | $2.18 | $46 |
| March 1975 | $1.77 | $37.25 |
| February 1975 | $1.65 | $34.75 |
| January 1975 | $1.58 | $33.75 |
| December 1974 | $1.40 | $29.88 |
| November 1974 | $1.46 | $31.12 |
| October 1974 | $1.53 | $33 |
| September 1974 | $1.76 | $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 | $2.27 | $49.62 |
| March 1974 | $2.15 | $47 |
| February 1974 | $2.20 | $48 |
| January 1974 | $2.19 | $72.38 |
| December 1973 | $2.20 | $72.75 |
| November 1973 | $2.05 | $67.75 |
| October 1973 | $2.36 | $78.50 |
| September 1973 | $2.21 | $73.50 |
| August 1973 | $2.17 | $72.12 |
| July 1973 | $1.97 | $66 |
| June 1973 | $1.74 | $58.25 |
| May 1973 | $1.74 | $58.25 |
| April 1973 | $1.65 | $55.63 |
| March 1973 | $1.52 | $51.38 |
| February 1973 | $1.49 | $50.12 |
| January 1973 | $1.64 | $55.12 |
| December 1972 | $1.56 | $53.12 |
| November 1972 | $1.66 | $56.62 |
| October 1972 | $1.44 | $49.38 |
| September 1972 | $1.54 | $53 |
| August 1972 | $1.60 | $55 |
| July 1972 | $1.34 | $46.25 |
| June 1972 | $1.40 | $48.50 |
| May 1972 | $1.56 | $54.13 |
| April 1972 | $1.55 | $54 |
| March 1972 | $1.42 | $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 | $1.23 | $44 |
| September 1971 | $1.28 | $45.50 |
| August 1971 | $1.52 | $54.25 |
| July 1971 | $1.44 | $52 |
| June 1971 | $1.71 | $61.50 |
| May 1971 | $1.89 | $68.12 |
| April 1971 | $1.79 | $65 |
| March 1971 | $1.72 | $62.50 |
| February 1971 | $1.77 | $64 |
| January 1971 | $1.80 | $65.75 |
| December 1970 | $1.57 | $57.25 |
| November 1970 | $1.45 | $53 |
| October 1970 | $1.44 | $53 |
| September 1970 | $1.36 | $50 |
| August 1970 | $1.39 | $51.25 |
| July 1970 | $1.36 | $50.50 |
| June 1970 | $1.36 | $50.50 |
| May 1970 | $1.43 | $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 | $1.89 | $71.25 |
| November 1969 | $1.86 | $70.25 |
| October 1969 | $1.98 | $74.75 |
| September 1969 | $1.83 | $69 |
| August 1969 | $1.91 | $72 |
| July 1969 | $1.79 | $67.50 |
| June 1969 | $1.90 | $71.75 |
| May 1969 | $2.11 | $79.38 |
| April 1969 | $2.23 | $84 |
| March 1969 | $2.03 | $76.50 |
| February 1969 | $1.93 | $72.75 |
| January 1969 | $2.11 | $79.63 |
| December 1968 | $1.94 | $73 |
| November 1968 | $2.01 | $75.63 |
| October 1968 | $1.87 | $70.50 |
| September 1968 | $1.94 | $73 |
| August 1968 | $1.80 | $68 |
| July 1968 | $1.72 | $65 |
| June 1968 | $1.78 | $67.25 |
| May 1968 | $1.85 | $69.62 |
| April 1968 | $1.95 | $73.62 |
| March 1968 | $1.79 | $67.50 |
| February 1968 | $1.90 | $71.75 |
| January 1968 | $1.80 | $67.75 |
| December 1967 | $2.14 | $80.50 |
| November 1967 | $1.97 | $74.38 |
| October 1967 | $2.02 | $76 |
| September 1967 | $2.22 | $83.75 |
| August 1967 | $2.36 | $89 |
| July 1967 | $2.26 | $85.12 |
| June 1967 | $2.22 | $83.75 |
| May 1967 | $2.34 | $88 |
| April 1967 | $2.39 | $90 |
| March 1967 | $2.26 | $85.25 |
| February 1967 | $2.13 | $80.25 |
| January 1967 | $2.37 | $89.12 |
| December 1966 | $2.08 | $78.38 |
| November 1966 | $2.02 | $76.25 |
| October 1966 | $2.13 | $80.12 |
| September 1966 | $1.88 | $71 |
| August 1966 | $1.96 | $73.88 |
| July 1966 | $2.05 | $77.25 |
| June 1966 | $2.19 | $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 | $2.03 | $76.63 |
| November 1965 | $1.77 | $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 | $1.90 | $71.75 |
| May 1965 | $2.03 | $76.50 |
| April 1965 | $1.91 | $71.88 |
| March 1965 | $1.75 | $65.88 |
| February 1965 | $1.89 | $71.25 |
| January 1965 | $1.66 | $62.50 |
| December 1964 | $1.63 | $61.50 |
| November 1964 | $1.66 | $62.50 |
| October 1964 | $1.62 | $61.12 |
| September 1964 | $1.74 | $65.50 |
| August 1964 | $1.74 | $65.50 |
| July 1964 | $1.79 | $67.50 |
| June 1964 | $1.90 | $71.63 |
| May 1964 | $1.94 | $73.25 |
| April 1964 | $2.01 | $75.75 |
| March 1964 | $2.04 | $76.88 |
| February 1964 | $1.93 | $72.75 |
| January 1964 | $1.96 | $74 |
| December 1963 | $1.82 | $68.75 |
| November 1963 | $1.72 | $64.75 |
| October 1963 | $1.81 | $68.25 |
| September 1963 | $1.75 | $65.88 |
| August 1963 | $1.70 | $64 |
| July 1963 | $1.68 | $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 | $1.38 | $52.12 |
| August 1962 | $1.56 | $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: $46.95
52 week price:
Dividend Yield: 0.78%
5-year range yield:
Forward Dividend Yield: 0.83%
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: 13.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 6