EODData

MEMBERSHIP REGISTER LOG IN

NYSE, AA:

17 Sep 2025
LAST:

32.86

CHANGE:
 0.62		OPEN:
33.00		HIGH:
34.14		ASK:
33.03		VOLUME:
6.7M
CHG(%):
1.85		PREV:
33.48		LOW:
32.73		BID:
33.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
17 Sep 2533.0034.1432.7332.866.7M
16 Sep 2533.8634.2533.1233.485.92M
15 Sep 2533.5834.1533.4033.605.66M
12 Sep 2532.3733.4532.3733.248.31M
11 Sep 2531.0132.3630.7132.296.11M
10 Sep 2531.3032.1030.7630.936.48M
09 Sep 2532.1932.9131.2631.276.65M
08 Sep 2532.0132.1530.8432.046.67M
05 Sep 2531.7332.0730.9931.835.69M
04 Sep 2530.8631.3130.5831.295.87M

COMPANY PROFILE

Name:
About:Alcoa Corporation, together with its subsidiaries, engages in the bauxite mining, alumina refining, aluminum production, and energy generation business in Australia, Brazil, Canada, Iceland, Norway, Spain, the United States, and internationally. The company operates through two segments, Alumina and Aluminum. It operates bauxite and other aluminous ores mining; and processes bauxite into alumina for sale to aluminum smelter customers and customers who process it into industrial chemical products through supply contracts to third parties, as well as aluminum smelting and casting businesses. The company offers primary aluminum in the form of alloy ingot or value-add ingot to customers that produce products for transportation, building and construction, packaging, wire, other industrial markets, and traders. In addition, it provides energy that generates and sells electricity in the wholesale market to traders, large industrial consumers, distribution companies, and other generation companies. The company was formerly known as Alcoa Upstream Corporation and changed its name to Alcoa Corporation in October 2016. The company was founded in 1886 and is headquartered in Pittsburgh, Pennsylvania.
Sector:Basic Materials
Industry:Aluminum
Address:201 Isabella Street, Pittsburgh, PA, United States, 15212-5858
Website:https://www.alcoa.com
CUSIP:013872106
CIK:0001675149
ISIN:US0138721065
FIGI:BBG00B3T3HD3
LEI:549300T12EZ1F6PWWU29

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

P/E Ratio:7.47
DivYield:0.01
Div/Share:0.40
Price to Book:1.34
Price to Sales:0.64
EBITDA:2.479B
Shares:258.92M
Market Cap:8.508B

TECHNICAL INDICATORS

MA5:33.09
MA10:32.28
MA20:31.75
MA50:30.91
MA100:29.46
MA200:31.87
STO9:58.13
STO14:58.13
RSI14:57.30
WPR14:-27.72
MTM14:0.94
ROC14:0.03
ATR:1.23
Week High:34.25
Week Low:30.71
Month High:34.25
Month Low:28.92
Year High:47.77
Year Low:21.53
Volatility:31.85

RECENT SPLITS

Date Ratio
01 Nov 20161000-801
06 Oct 20161-3
12 Jun 20002-1
26 Feb 19992-1
27 Feb 19952-1

RECENT DIVIDENDS

Date Amount
12 Aug 2025$0.10
20 May 2025$0.10
04 Mar 2025$0.10
29 Oct 2024$0.10
12 Aug 2024$0.10
20 May 2024$0.10
04 Mar 2024$0.10
30 Oct 2023$0.10
07 Aug 2023$0.10
15 May 2023$0.10