Alcoa Corporation - Price History
Monthly price history for AA (Alcoa Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $35.64 | $35.64 |
| March 2024 | $33.79 | $33.79 |
| February 2024 | $27.11 | $27.21 |
| January 2024 | $29.64 | $29.75 |
| December 2023 | $33.88 | $34 |
| November 2023 | $26.76 | $26.86 |
| October 2023 | $25.55 | $25.64 |
| September 2023 | $28.83 | $29.06 |
| August 2023 | $29.84 | $30.08 |
| July 2023 | $35.80 | $36.19 |
| June 2023 | $33.56 | $33.93 |
| May 2023 | $31.38 | $31.72 |
| April 2023 | $36.64 | $37.14 |
| March 2023 | $41.98 | $42.56 |
| February 2023 | $48.19 | $48.94 |
| January 2023 | $51.44 | $52.24 |
| December 2022 | $44.77 | $45.47 |
| November 2022 | $49.36 | $50.13 |
| October 2022 | $38.43 | $39.03 |
| September 2022 | $33.06 | $33.66 |
| August 2022 | $48.60 | $49.48 |
| July 2022 | $49.88 | $50.89 |
| June 2022 | $44.68 | $45.58 |
| May 2022 | $60.50 | $61.72 |
| April 2022 | $66.34 | $67.80 |
| March 2022 | $88.09 | $90.03 |
| February 2022 | $73.64 | $75.34 |
| January 2022 | $55.43 | $56.71 |
| December 2021 | $58.23 | $59.58 |
| November 2021 | $45.48 | $46.53 |
| October 2021 | $44.91 | $45.95 |
| September 2021 | $47.73 | $48.94 |
| August 2021 | $43.27 | $44.37 |
| July 2021 | $39.16 | $40.15 |
| June 2021 | $35.93 | $36.84 |
| May 2021 | $38.69 | $39.67 |
| April 2021 | $35.73 | $36.64 |
| March 2021 | $31.69 | $32.49 |
| February 2021 | $23.94 | $24.55 |
| January 2021 | $17.56 | $18 |
| December 2020 | $22.48 | $23.05 |
| November 2020 | $19.41 | $19.90 |
| October 2020 | $12.60 | $12.92 |
| September 2020 | $11.34 | $11.63 |
| August 2020 | $14.26 | $14.62 |
| July 2020 | $12.68 | $13 |
| June 2020 | $10.96 | $11.24 |
| May 2020 | $8.98 | $9.21 |
| April 2020 | $7.95 | $8.15 |
| March 2020 | $6.01 | $6.16 |
| February 2020 | $13.53 | $13.87 |
| January 2020 | $13.60 | $13.95 |
| December 2019 | $20.98 | $21.51 |
| November 2019 | $19.85 | $20.35 |
| October 2019 | $20.28 | $20.79 |
| September 2019 | $19.57 | $20.07 |
| August 2019 | $17.49 | $17.93 |
| July 2019 | $21.93 | $22.49 |
| June 2019 | $22.83 | $23.41 |
| May 2019 | $20.67 | $21.19 |
| April 2019 | $26.02 | $26.68 |
| March 2019 | $27.46 | $28.16 |
| February 2019 | $28.77 | $29.50 |
| January 2019 | $28.95 | $29.68 |
| December 2018 | $25.92 | $26.58 |
| November 2018 | $31.02 | $31.81 |
| October 2018 | $34.12 | $34.99 |
| September 2018 | $39.40 | $40.40 |
| August 2018 | $43.57 | $44.67 |
| July 2018 | $42.20 | $43.27 |
| June 2018 | $45.72 | $46.88 |
| May 2018 | $46.88 | $48.07 |
| April 2018 | $49.94 | $51.20 |
| March 2018 | $43.85 | $44.96 |
| February 2018 | $43.86 | $44.97 |
| January 2018 | $50.73 | $52.02 |
| December 2017 | $52.54 | $53.87 |
| November 2017 | $40.48 | $41.51 |
| October 2017 | $46.60 | $47.78 |
| September 2017 | $45.47 | $46.62 |
| August 2017 | $42.80 | $43.88 |
| July 2017 | $35.50 | $36.40 |
| June 2017 | $31.84 | $32.65 |
| May 2017 | $32.13 | $32.94 |
| April 2017 | $32.90 | $33.73 |
| March 2017 | $33.55 | $34.40 |
| February 2017 | $33.74 | $34.59 |
| January 2017 | $35.55 | $36.45 |
| December 2016 | $27.39 | $28.08 |
| November 2016 | $28.25 | $28.97 |
| October 2016 | $22.35 | $28.72 |
| September 2016 | $23.67 | $10.14 |
| August 2016 | $23.53 | $10.08 |
| July 2016 | $24.72 | $10.62 |
| June 2016 | $21.58 | $9.27 |
| May 2016 | $21.58 | $9.27 |
| April 2016 | $25.92 | $11.17 |
| March 2016 | $22.23 | $9.58 |
| February 2016 | $20.73 | $8.93 |
| January 2016 | $16.85 | $7.29 |
| December 2015 | $22.81 | $9.87 |
| November 2015 | $21.63 | $9.36 |
| October 2015 | $20.57 | $8.93 |
| September 2015 | $22.25 | $9.66 |
| August 2015 | $21.77 | $9.45 |
| July 2015 | $22.67 | $9.87 |
| June 2015 | $25.60 | $11.15 |
| May 2015 | $28.70 | $12.50 |
| April 2015 | $30.75 | $13.42 |
| March 2015 | $29.60 | $12.92 |
| February 2015 | $33.89 | $14.79 |
| January 2015 | $35.80 | $15.65 |
| December 2014 | $36.12 | $15.79 |
| November 2014 | $39.55 | $17.29 |
| October 2014 | $38.26 | $16.76 |
| September 2014 | $36.74 | $16.09 |
| August 2014 | $37.92 | $16.61 |
| July 2014 | $37.35 | $16.39 |
| June 2014 | $33.93 | $14.89 |
| May 2014 | $31.02 | $13.61 |
| April 2014 | $30.63 | $13.47 |
| March 2014 | $29.26 | $12.87 |
| February 2014 | $26.70 | $11.74 |
| January 2014 | $26.10 | $11.51 |
| December 2013 | $24.11 | $10.63 |
| November 2013 | $21.79 | $9.61 |
| October 2013 | $20.96 | $9.27 |
| September 2013 | $18.36 | $8.12 |
| August 2013 | $17.41 | $7.70 |
| July 2013 | $17.91 | $7.95 |
| June 2013 | $17.61 | $7.82 |
| May 2013 | $19.14 | $8.50 |
| April 2013 | $19.08 | $8.50 |
| March 2013 | $19.12 | $8.52 |
| February 2013 | $19.12 | $8.52 |
| January 2013 | $19.78 | $8.84 |
| December 2012 | $19.42 | $8.68 |
| November 2012 | $18.82 | $8.41 |
| October 2012 | $19.17 | $8.57 |
| September 2012 | $19.75 | $8.86 |
| August 2012 | $19.08 | $8.56 |
| July 2012 | $18.82 | $8.47 |
| June 2012 | $19.44 | $8.75 |
| May 2012 | $18.99 | $8.55 |
| April 2012 | $21.54 | $9.73 |
| March 2012 | $22.19 | $10.02 |
| February 2012 | $22.52 | $10.17 |
| January 2012 | $22.43 | $10.16 |
| December 2011 | $19.10 | $8.65 |
| November 2011 | $22.12 | $10.02 |
| October 2011 | $23.69 | $10.76 |
| September 2011 | $21.07 | $9.57 |
| August 2011 | $28.18 | $12.80 |
| July 2011 | $32.36 | $14.73 |
| June 2011 | $34.84 | $15.86 |
| May 2011 | $36.92 | $16.81 |
| April 2011 | $37.28 | $17 |
| March 2011 | $38.72 | $17.66 |
| February 2011 | $36.95 | $16.85 |
| January 2011 | $36.27 | $16.57 |
| December 2010 | $33.69 | $15.39 |
| November 2010 | $28.74 | $13.13 |
| October 2010 | $28.70 | $13.14 |
| September 2010 | $26.45 | $12.11 |
| August 2010 | $22.32 | $10.22 |
| July 2010 | $24.33 | $11.17 |
| June 2010 | $21.91 | $10.06 |
| May 2010 | $25.36 | $11.64 |
| April 2010 | $29.18 | $13.43 |
| March 2010 | $30.94 | $14.24 |
| February 2010 | $28.90 | $13.30 |
| January 2010 | $27.60 | $12.73 |
| December 2009 | $34.95 | $16.12 |
| November 2009 | $27.15 | $12.52 |
| October 2009 | $26.87 | $12.42 |
| September 2009 | $28.38 | $13.12 |
| August 2009 | $26.07 | $12.05 |
| July 2009 | $25.38 | $11.76 |
| June 2009 | $22.29 | $10.33 |
| May 2009 | $19.90 | $9.22 |
| April 2009 | $19.52 | $9.07 |
| March 2009 | $15.79 | $7.34 |
| February 2009 | $13.40 | $6.23 |
| January 2009 | $16.41 | $7.79 |
| December 2008 | $23.72 | $11.26 |
| November 2008 | $22.66 | $10.76 |
| October 2008 | $23.89 | $11.50 |
| September 2008 | $46.91 | $22.58 |
| August 2008 | $66.75 | $32.13 |
| July 2008 | $69.74 | $33.75 |
| June 2008 | $73.61 | $35.62 |
| May 2008 | $83.88 | $40.59 |
| April 2008 | $71.87 | $34.78 |
| March 2008 | $74.15 | $36.06 |
| February 2008 | $76.37 | $37.14 |
| January 2008 | $67.69 | $33.09 |
| December 2007 | $74.77 | $36.55 |
| November 2007 | $74.40 | $36.37 |
| October 2007 | $80.99 | $39.59 |
| September 2007 | $79.68 | $39.12 |
| August 2007 | $74.40 | $36.53 |
| July 2007 | $77.46 | $38.20 |
| June 2007 | $82.18 | $40.53 |
| May 2007 | $83.70 | $41.28 |
| April 2007 | $71.61 | $35.49 |
| March 2007 | $68.40 | $33.90 |
| February 2007 | $67.42 | $33.41 |
| January 2007 | $65.18 | $32.30 |
| December 2006 | $60.24 | $30.01 |
| November 2006 | $62.25 | $31.17 |
| October 2006 | $57.44 | $28.91 |
| September 2006 | $55.71 | $28.04 |
| August 2006 | $56.80 | $28.59 |
| July 2006 | $59.20 | $29.95 |
| June 2006 | $63.96 | $32.36 |
| May 2006 | $62.70 | $31.72 |
| April 2006 | $66.48 | $33.78 |
| March 2006 | $60.14 | $30.56 |
| February 2006 | $57.70 | $29.32 |
| January 2006 | $61.70 | $31.50 |
| December 2005 | $57.92 | $29.57 |
| November 2005 | $53.68 | $27.41 |
| October 2005 | $47.28 | $24.29 |
| September 2005 | $47.54 | $24.42 |
| August 2005 | $52.15 | $26.79 |
| July 2005 | $54.32 | $28.05 |
| June 2005 | $50.60 | $26.13 |
| May 2005 | $52.48 | $27.10 |
| April 2005 | $55.91 | $29.02 |
| March 2005 | $58.55 | $30.39 |
| February 2005 | $61.88 | $32.12 |
| January 2005 | $56.56 | $29.51 |
| December 2004 | $60.21 | $31.41 |
| November 2004 | $65.13 | $33.98 |
| October 2004 | $62 | $32.50 |
| September 2004 | $64.08 | $33.59 |
| August 2004 | $61.78 | $32.38 |
| July 2004 | $60.82 | $32.03 |
| June 2004 | $62.72 | $33.03 |
| May 2004 | $59.43 | $31.30 |
| April 2004 | $58.10 | $30.75 |
| March 2004 | $65.55 | $34.69 |
| February 2004 | $70.80 | $37.47 |
| January 2004 | $64.30 | $34.18 |
| December 2003 | $71.49 | $38 |
| November 2003 | $61.72 | $32.81 |
| October 2003 | $59.11 | $31.57 |
| September 2003 | $48.98 | $26.16 |
| August 2003 | $53.48 | $28.56 |
| July 2003 | $51.71 | $27.77 |
| June 2003 | $47.48 | $25.50 |
| May 2003 | $45.82 | $24.61 |
| April 2003 | $42.70 | $22.93 |
| March 2003 | $35.85 | $19.38 |
| February 2003 | $37.92 | $20.50 |
| January 2003 | $36.28 | $19.77 |
| December 2002 | $41.81 | $22.78 |
| November 2002 | $46.89 | $25.55 |
| October 2002 | $40.23 | $22.06 |
| September 2002 | $35.20 | $19.30 |
| August 2002 | $45.75 | $25.09 |
| July 2002 | $49.33 | $27.05 |
| June 2002 | $60.10 | $33.15 |
| May 2002 | $63.42 | $34.98 |
| April 2002 | $61.43 | $34.03 |
| March 2002 | $68.12 | $37.74 |
| February 2002 | $67.82 | $37.57 |
| January 2002 | $64.42 | $35.85 |
| December 2001 | $63.88 | $35.55 |
| November 2001 | $69.36 | $38.60 |
| October 2001 | $57.99 | $32.27 |
| September 2001 | $55.47 | $31.01 |
| August 2001 | $68.19 | $38.12 |
| July 2001 | $69.91 | $39.23 |
| June 2001 | $71.28 | $40 |
| May 2001 | $76.90 | $43.15 |
| April 2001 | $73.51 | $41.40 |
| March 2001 | $63.83 | $35.95 |
| February 2001 | $63.50 | $35.76 |
| January 2001 | $65.24 | $36.74 |
| December 2000 | $59.23 | $33.50 |
| November 2000 | $49.84 | $28.19 |
| October 2000 | $50.50 | $28.69 |
| September 2000 | $44.56 | $25.31 |
| August 2000 | $58.56 | $33.27 |
| July 2000 | $53.04 | $30.25 |
| June 2000 | $50.84 | $29 |
| May 2000 | $51.23 | $58.44 |
| April 2000 | $56.65 | $64.88 |
| March 2000 | $61.35 | $70.25 |
| February 2000 | $59.82 | $68.50 |
| January 2000 | $60.64 | $69.69 |
| December 1999 | $72.23 | $83 |
| November 1999 | $57 | $65.50 |
| October 1999 | $52.69 | $60.75 |
| September 1999 | $53.83 | $62.06 |
| August 1999 | $56 | $64.56 |
| July 1999 | $51.77 | $59.88 |
| June 1999 | $53.50 | $61.88 |
| May 1999 | $47.55 | $55 |
| April 1999 | $53.64 | $62.25 |
| March 1999 | $35.49 | $41.19 |
| February 1999 | $34.90 | $40.50 |
| January 1999 | $35.83 | $83.56 |
| December 1998 | $31.97 | $74.56 |
| November 1998 | $31.84 | $74.25 |
| October 1998 | $33.87 | $79.25 |
| September 1998 | $30.34 | $71 |
| August 1998 | $25.59 | $59.88 |
| July 1998 | $29.51 | $69.31 |
| June 1998 | $28.07 | $65.94 |
| May 1998 | $29.54 | $69.38 |
| April 1998 | $32.89 | $77.50 |
| March 1998 | $29.20 | $68.81 |
| February 1998 | $31.14 | $73.38 |
| January 1998 | $32.26 | $76.38 |
| December 1997 | $29.72 | $70.38 |
| November 1997 | $28.40 | $67.25 |
| October 1997 | $30.72 | $73 |
| September 1997 | $34.51 | $82 |
| August 1997 | $34.62 | $82.25 |
| July 1997 | $37.14 | $88.50 |
| June 1997 | $31.63 | $75.38 |
| May 1997 | $30.90 | $73.62 |
| April 1997 | $29.32 | $69.88 |
| March 1997 | $28.44 | $68 |
| February 1997 | $29.80 | $71.25 |
| January 1997 | $28.76 | $69 |
| December 1996 | $26.57 | $63.75 |
| November 1996 | $26.52 | $63.62 |
| October 1996 | $24.44 | $58.62 |
| September 1996 | $24.46 | $59 |
| August 1996 | $25.75 | $62.12 |
| July 1996 | $24.04 | $58 |
| June 1996 | $23.69 | $57.38 |
| May 1996 | $25.44 | $61.62 |
| April 1996 | $25.66 | $62.38 |
| March 1996 | $25.76 | $62.62 |
| February 1996 | $23.40 | $56.88 |
| January 1996 | $22.83 | $55.50 |
| December 1995 | $21.67 | $52.88 |
| November 1995 | $23.97 | $58.50 |
| October 1995 | $20.80 | $51 |
| September 1995 | $21.57 | $52.88 |
| August 1995 | $23.30 | $57.12 |
| July 1995 | $23.16 | $57 |
| June 1995 | $20.37 | $50.12 |
| May 1995 | $18.89 | $46.50 |
| April 1995 | $18.14 | $44.88 |
| March 1995 | $16.78 | $41.50 |
| February 1995 | $15.77 | $39 |
| January 1995 | $15.89 | $78.62 |
| December 1994 | $17.41 | $86.62 |
| November 1994 | $16.41 | $81.62 |
| October 1994 | $17.14 | $85.25 |
| September 1994 | $16.96 | $84.75 |
| August 1994 | $16.81 | $84 |
| July 1994 | $15.58 | $78.25 |
| June 1994 | $14.56 | $73.12 |
| May 1994 | $14.06 | $70.62 |
| April 1994 | $13.46 | $68 |
| March 1994 | $14.17 | $71.62 |
| February 1994 | $14.89 | $75.25 |
| January 1994 | $15.66 | $79.12 |
| December 1993 | $13.66 | $69.38 |
| November 1993 | $13.63 | $69.25 |
| October 1993 | $13.31 | $68 |
| September 1993 | $13.14 | $67.12 |
| August 1993 | $14.70 | $75.12 |
| July 1993 | $13.86 | $71.25 |
| June 1993 | $13.62 | $70 |
| May 1993 | $13.14 | $67.50 |
| April 1993 | $12.79 | $66.12 |
| March 1993 | $12.48 | $64.50 |
| February 1993 | $13.56 | $70.12 |
| January 1993 | $14.31 | $74.38 |
| December 1992 | $13.78 | $71.62 |
| November 1992 | $13.49 | $70.12 |
| October 1992 | $13.34 | $69.75 |
| September 1992 | $12.67 | $66.25 |
| August 1992 | $12.36 | $64.62 |
| July 1992 | $14.03 | $73.75 |
| June 1992 | $14.43 | $75.88 |
| May 1992 | $14.77 | $77.62 |
| April 1992 | $14.72 | $77.38 |
| March 1992 | $13.34 | $70.50 |
| February 1992 | $13.13 | $69.38 |
| January 1992 | $12.12 | $64.50 |
| December 1991 | $12.10 | $64.38 |
| November 1991 | $10.99 | $58.50 |
| October 1991 | $11.91 | $63.38 |
| September 1991 | $11.93 | $63.88 |
| August 1991 | $12.93 | $69.25 |
| July 1991 | $13.19 | $70.62 |
| June 1991 | $12.53 | $67.50 |
| May 1991 | $13.20 | $71.12 |
| April 1991 | $12.53 | $67.50 |
| March 1991 | $12.08 | $65.50 |
| February 1991 | $11.83 | $64.12 |
| January 1991 | $11.87 | $64.38 |
| December 1990 | $10.52 | $57.62 |
| November 1990 | $10.02 | $54.88 |
| October 1990 | $9.70 | $53.12 |
| September 1990 | $11.35 | $62.62 |
| August 1990 | $11.67 | $64.38 |
| July 1990 | $12.60 | $69.50 |
| June 1990 | $11.43 | $63.75 |
| May 1990 | $11.84 | $66 |
| April 1990 | $11.12 | $62 |
| March 1990 | $11.54 | $64.75 |
| February 1990 | $11.45 | $64.25 |
| January 1990 | $10.94 | $61.38 |
| December 1989 | $12.98 | $75 |
| November 1989 | $12.55 | $72.50 |
| October 1989 | $12.11 | $70 |
| September 1989 | $13.20 | $76.75 |
| August 1989 | $13.25 | $77 |
| July 1989 | $11.87 | $69 |
| June 1989 | $10.97 | $64.12 |
| May 1989 | $11.08 | $64.75 |
| April 1989 | $10.75 | $63.25 |
| March 1989 | $10.18 | $59.88 |
| February 1989 | $10.45 | $61.50 |
| January 1989 | $10.98 | $64.62 |
| December 1988 | $9.29 | $56 |
| November 1988 | $8.79 | $53 |
| October 1988 | $9.23 | $55.62 |
| September 1988 | $8.70 | $52.75 |
| August 1988 | $8.36 | $50.75 |
| July 1988 | $8.66 | $52.88 |
| June 1988 | $8.72 | $53.25 |
| May 1988 | $7.53 | $46 |
| April 1988 | $7.14 | $43.88 |
| March 1988 | $7.07 | $43.50 |
| February 1988 | $7.60 | $46.75 |
| January 1988 | $6.62 | $41 |
| December 1987 | $7.55 | $46.75 |
| November 1987 | $7.10 | $44 |
| October 1987 | $6.92 | $43 |
| September 1987 | $9.91 | $61.62 |
| August 1987 | $8.76 | $54.50 |
| July 1987 | $10.18 | $63.62 |
| June 1987 | $8.54 | $53.38 |
| May 1987 | $7.64 | $47.75 |
| April 1987 | $7.62 | $47.62 |
| March 1987 | $6.78 | $42.62 |
| February 1987 | $6.52 | $41 |
| January 1987 | $6.27 | $39.75 |
| December 1986 | $5.35 | $33.88 |
| November 1986 | $5.46 | $34.62 |
| October 1986 | $5.69 | $36.38 |
| September 1986 | $5.79 | $37 |
| August 1986 | $5.79 | $37 |
| July 1986 | $5.28 | $33.75 |
| June 1986 | $5.92 | $38.12 |
| May 1986 | $6.36 | $41 |
| April 1986 | $6.27 | $40.38 |
| March 1986 | $6.53 | $42.38 |
| February 1986 | $6.86 | $44.50 |
| January 1986 | $6.42 | $42 |
| December 1985 | $5.89 | $38.50 |
| November 1985 | $5.49 | $35.88 |
| October 1985 | $4.88 | $31.88 |
| September 1985 | $5 | $33 |
| August 1985 | $5.40 | $35.62 |
| July 1985 | $5.46 | $36 |
| June 1985 | $5.15 | $34.25 |
| May 1985 | $4.85 | $32.25 |
| April 1985 | $4.60 | $30.62 |
| March 1985 | $5.10 | $34.25 |
| February 1985 | $5.51 | $37 |
| January 1985 | $5.70 | $38.25 |
| December 1984 | $5.47 | $37 |
| November 1984 | $5.25 | $35.50 |
| October 1984 | $5.36 | $36.25 |
| September 1984 | $4.84 | $33 |
| August 1984 | $5.24 | $35.75 |
| July 1984 | $4.60 | $31.38 |
| June 1984 | $4.94 | $34 |
| May 1984 | $4.92 | $33.88 |
| April 1984 | $5.10 | $35.12 |
| March 1984 | $5.83 | $40.50 |
| February 1984 | $5.40 | $37.50 |
| January 1984 | $6.01 | $41.75 |
| December 1983 | $6.42 | $44.88 |
| November 1983 | $6.45 | $45.12 |
| October 1983 | $5.90 | $41.25 |
| September 1983 | $6.35 | $44.75 |
| August 1983 | $6.71 | $47.25 |
| July 1983 | $5.49 | $39 |
| June 1983 | $5.21 | $37 |
| May 1983 | $5.33 | $37.88 |
| April 1983 | $4.46 | $32 |
| March 1983 | $4.48 | $32.12 |
| February 1983 | $4.64 | $33.25 |
| January 1983 | $4.59 | $32.88 |
| December 1982 | $4.28 | $31 |
| November 1982 | $3.65 | $26.38 |
| October 1982 | $3.84 | $27.75 |
| September 1982 | $3.56 | $26 |
| August 1982 | $3.95 | $28.88 |
| July 1982 | $3.15 | $23.50 |
| June 1982 | $3.05 | $22.75 |
| May 1982 | $3.18 | $23.75 |
| April 1982 | $3.29 | $25 |
| March 1982 | $3.24 | $24.62 |
| February 1982 | $3.10 | $23.50 |
| January 1982 | $2.97 | $23 |
| December 1981 | $3.31 | $25.62 |
| November 1981 | $3.41 | $26.38 |
| October 1981 | $3.12 | $24.12 |
| September 1981 | $3.33 | $26.25 |
| August 1981 | $3.42 | $27 |
| July 1981 | $3.52 | $28.25 |
| June 1981 | $3.71 | $29.75 |
| May 1981 | $4.08 | $32.75 |
| April 1981 | $4.15 | $33.75 |
| March 1981 | $4.30 | $35 |
| February 1981 | $4.12 | $33.50 |
| January 1981 | $3.75 | $61.38 |
| December 1980 | $3.64 | $59.62 |
| November 1980 | $3.95 | $64.75 |
| October 1980 | $4.08 | $66.88 |
| September 1980 | $4.37 | $72.50 |
| August 1980 | $4.09 | $67.75 |
| July 1980 | $4.16 | $69 |
| June 1980 | $3.50 | $58.75 |
| May 1980 | $3.55 | $59.62 |
| April 1980 | $3.28 | $55 |
| March 1980 | $3.42 | $58.25 |
| February 1980 | $3.92 | $66.75 |
| January 1980 | $3.73 | $63.50 |
| December 1979 | $3.18 | $54.88 |
| November 1979 | $2.99 | $51.50 |
| October 1979 | $3.04 | $52.38 |
| September 1979 | $3.37 | $58.88 |
| August 1979 | $3.20 | $55.88 |
| July 1979 | $2.93 | $51.12 |
| June 1979 | $2.90 | $51.38 |
| May 1979 | $3 | $53.12 |
| April 1979 | $3.07 | $54.38 |
| March 1979 | $3.04 | $54.38 |
| February 1979 | $2.89 | $51.75 |
| January 1979 | $2.85 | $51.12 |
| December 1978 | $2.64 | $47.75 |
| November 1978 | $2.53 | $45.88 |
| October 1978 | $2.48 | $45 |
| September 1978 | $2.50 | $45.75 |
| August 1978 | $2.48 | $45.38 |
| July 1978 | $2.47 | $45.25 |
| June 1978 | $2.28 | $42.25 |
| May 1978 | $2.36 | $43.75 |
| April 1978 | $2.53 | $47.38 |
| March 1978 | $2.13 | $39.75 |
| February 1978 | $2.07 | $38.75 |
| January 1978 | $2.08 | $38.88 |
| December 1977 | $2.47 | $46.62 |
| November 1977 | $2.31 | $43.75 |
| October 1977 | $2.37 | $44.75 |
| September 1977 | $2.36 | $45 |
| August 1977 | $2.45 | $46.75 |
| July 1977 | $2.72 | $52.50 |
| June 1977 | $2.75 | $53 |
| May 1977 | $2.84 | $54.62 |
| April 1977 | $2.94 | $57.12 |
| March 1977 | $2.92 | $56.75 |
| February 1977 | $2.76 | $53.50 |
| January 1977 | $2.72 | $52.75 |
| December 1976 | $2.93 | $57.25 |
| November 1976 | $2.74 | $53.50 |
| October 1976 | $2.80 | $55.12 |
| September 1976 | $3.05 | $60 |
| August 1976 | $2.88 | $56.62 |
| July 1976 | $2.78 | $55.12 |
| June 1976 | $2.85 | $56.50 |
| May 1976 | $2.66 | $52.62 |
| April 1976 | $2.58 | $51.38 |
| March 1976 | $2.43 | $48.50 |
| February 1976 | $2.37 | $47.25 |
| January 1976 | $2.28 | $45.75 |
| December 1975 | $1.92 | $38.62 |
| November 1975 | $1.77 | $35.50 |
| October 1975 | $1.76 | $35.75 |
| September 1975 | $1.94 | $39.25 |
| August 1975 | $2.25 | $45.62 |
| July 1975 | $2.18 | $44.38 |
| June 1975 | $2.40 | $49 |
| May 1975 | $2.26 | $46 |
| April 1975 | $2.24 | $46 |
| March 1975 | $1.81 | $37.25 |
| February 1975 | $1.69 | $34.75 |
| January 1975 | $1.63 | $33.75 |
| December 1974 | $1.44 | $29.88 |
| November 1974 | $1.50 | $31.12 |
| October 1974 | $1.57 | $33 |
| September 1974 | $1.81 | $38 |
| August 1974 | $1.99 | $41.75 |
| July 1974 | $2.21 | $46.75 |
| June 1974 | $2 | $42.25 |
| May 1974 | $1.92 | $40.50 |
| April 1974 | $2.33 | $49.62 |
| March 1974 | $2.21 | $47 |
| February 1974 | $2.26 | $48 |
| January 1974 | $2.25 | $72.38 |
| December 1973 | $2.26 | $72.75 |
| November 1973 | $2.11 | $67.75 |
| October 1973 | $2.43 | $78.50 |
| September 1973 | $2.27 | $73.50 |
| August 1973 | $2.23 | $72.12 |
| July 1973 | $2.02 | $66 |
| June 1973 | $1.79 | $58.25 |
| May 1973 | $1.79 | $58.25 |
| April 1973 | $1.69 | $55.63 |
| March 1973 | $1.56 | $51.38 |
| February 1973 | $1.53 | $50.12 |
| January 1973 | $1.68 | $55.12 |
| December 1972 | $1.60 | $53.12 |
| November 1972 | $1.71 | $56.62 |
| October 1972 | $1.48 | $49.38 |
| September 1972 | $1.58 | $53 |
| August 1972 | $1.64 | $55 |
| July 1972 | $1.37 | $46.25 |
| June 1972 | $1.44 | $48.50 |
| May 1972 | $1.60 | $54.13 |
| April 1972 | $1.59 | $54 |
| March 1972 | $1.46 | $49.75 |
| February 1972 | $1.45 | $49.25 |
| January 1972 | $1.25 | $42.50 |
| December 1971 | $1.27 | $43.63 |
| November 1971 | $1.17 | $40.12 |
| October 1971 | $1.26 | $44 |
| September 1971 | $1.31 | $45.50 |
| August 1971 | $1.56 | $54.25 |
| July 1971 | $1.48 | $52 |
| June 1971 | $1.75 | $61.50 |
| May 1971 | $1.94 | $68.12 |
| April 1971 | $1.84 | $65 |
| March 1971 | $1.77 | $62.50 |
| February 1971 | $1.81 | $64 |
| January 1971 | $1.85 | $65.75 |
| December 1970 | $1.61 | $57.25 |
| November 1970 | $1.49 | $53 |
| October 1970 | $1.48 | $53 |
| September 1970 | $1.40 | $50 |
| August 1970 | $1.43 | $51.25 |
| July 1970 | $1.40 | $50.50 |
| June 1970 | $1.40 | $50.50 |
| May 1970 | $1.47 | $53.25 |
| April 1970 | $1.77 | $64.62 |
| March 1970 | $1.94 | $70.62 |
| February 1970 | $2.01 | $73.25 |
| January 1970 | $1.77 | $65.12 |
| December 1969 | $1.94 | $71.25 |
| November 1969 | $1.91 | $70.25 |
| October 1969 | $2.04 | $74.75 |
| September 1969 | $1.88 | $69 |
| August 1969 | $1.96 | $72 |
| July 1969 | $1.84 | $67.50 |
| June 1969 | $1.96 | $71.75 |
| May 1969 | $2.16 | $79.38 |
| April 1969 | $2.29 | $84 |
| March 1969 | $2.08 | $76.50 |
| February 1969 | $1.98 | $72.75 |
| January 1969 | $2.17 | $79.63 |
| December 1968 | $1.99 | $73 |
| November 1968 | $2.06 | $75.63 |
| October 1968 | $1.92 | $70.50 |
| September 1968 | $1.99 | $73 |
| August 1968 | $1.85 | $68 |
| July 1968 | $1.77 | $65 |
| June 1968 | $1.83 | $67.25 |
| May 1968 | $1.90 | $69.62 |
| April 1968 | $2.01 | $73.62 |
| March 1968 | $1.84 | $67.50 |
| February 1968 | $1.96 | $71.75 |
| January 1968 | $1.85 | $67.75 |
| December 1967 | $2.19 | $80.50 |
| November 1967 | $2.03 | $74.38 |
| October 1967 | $2.07 | $76 |
| September 1967 | $2.28 | $83.75 |
| August 1967 | $2.42 | $89 |
| July 1967 | $2.32 | $85.12 |
| June 1967 | $2.28 | $83.75 |
| May 1967 | $2.40 | $88 |
| April 1967 | $2.45 | $90 |
| March 1967 | $2.32 | $85.25 |
| February 1967 | $2.19 | $80.25 |
| January 1967 | $2.43 | $89.12 |
| December 1966 | $2.14 | $78.38 |
| November 1966 | $2.08 | $76.25 |
| October 1966 | $2.18 | $80.12 |
| September 1966 | $1.93 | $71 |
| August 1966 | $2.01 | $73.88 |
| July 1966 | $2.10 | $77.25 |
| June 1966 | $2.25 | $82.62 |
| May 1966 | $2.26 | $82.88 |
| April 1966 | $2.56 | $94 |
| March 1966 | $2.34 | $85.75 |
| February 1966 | $2.32 | $85 |
| January 1966 | $2.29 | $84 |
| December 1965 | $2.09 | $76.63 |
| November 1965 | $1.82 | $66.75 |
| October 1965 | $2 | $73.38 |
| September 1965 | $1.87 | $68.50 |
| August 1965 | $1.95 | $71.50 |
| July 1965 | $1.92 | $70.62 |
| June 1965 | $1.96 | $71.75 |
| May 1965 | $2.08 | $76.50 |
| April 1965 | $1.96 | $71.88 |
| March 1965 | $1.80 | $65.88 |
| February 1965 | $1.94 | $71.25 |
| January 1965 | $1.70 | $62.50 |
| December 1964 | $1.68 | $61.50 |
| November 1964 | $1.70 | $62.50 |
| October 1964 | $1.66 | $61.12 |
| September 1964 | $1.78 | $65.50 |
| August 1964 | $1.78 | $65.50 |
| July 1964 | $1.84 | $67.50 |
| June 1964 | $1.95 | $71.63 |
| May 1964 | $2 | $73.25 |
| April 1964 | $2.06 | $75.75 |
| March 1964 | $2.09 | $76.88 |
| February 1964 | $1.98 | $72.75 |
| January 1964 | $2.02 | $74 |
| December 1963 | $1.87 | $68.75 |
| November 1963 | $1.76 | $64.75 |
| October 1963 | $1.86 | $68.25 |
| September 1963 | $1.80 | $65.88 |
| August 1963 | $1.74 | $64 |
| July 1963 | $1.73 | $63.50 |
| June 1963 | $1.75 | $64.12 |
| May 1963 | $1.73 | $63.63 |
| April 1963 | $1.58 | $57.88 |
| March 1963 | $1.44 | $52.75 |
| February 1963 | $1.49 | $54.62 |
| January 1963 | $1.58 | $57.88 |
| December 1962 | $1.49 | $54.62 |
| November 1962 | $1.50 | $55.25 |
| October 1962 | $1.45 | $53.38 |
| September 1962 | $1.42 | $52.12 |
| August 1962 | $1.60 | $58.88 |
| July 1962 | $1.59 | $58.25 |
| June 1962 | $1.42 | $52 |
| May 1962 | $1.50 | $54.88 |
| April 1962 | $1.67 | $61.38 |
| March 1962 | $1.74 | $63.88 |
| February 1962 | $1.65 | $60.50 |
| January 1962 | $1.63 | $59.75 |
AA
Price: $35.94
52 week price:
Dividend Yield: 1.11%
5-year range yield:
Forward Dividend Yield: 1.11%
Payout Ratio: -10.96%
Payout Ratio Range:
Dividend Per Share: 0.40 USD
Earnings Per Share: -3.65 USD
P/E Ratio: -7.37
Exchange: NYQ
Sector: Basic Materials
Industry: Aluminum
Volume: 4.7 million
Ebitda: 431.0 millionMarket Capitalization: 6.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 4