Alcoa Corporation Cdi
$60.38Change from previous close: +0.45%Absolute change: +$0.27
Price history
+17.61% over the period1 year: from $51.34 (October 2, 2025) to $60.38 (October 2, 2026), +17.61%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| October 2, 2026 | $60.38 |
| October 1, 2026 | $60.11 |
| September 30, 2026 | $60.81 |
| September 29, 2026 | $61.12 |
| September 28, 2026 | $60.25 |
| September 25, 2026 | $61.20 |
| September 24, 2026 | $62.59 |
| September 23, 2026 | $62.76 |
| September 22, 2026 | $62.51 |
| September 21, 2026 | $62.18 |
| September 18, 2026 | $66.00 |
| September 17, 2026 | $65.50 |
| September 16, 2026 | $65.76 |
| September 15, 2026 | $66.04 |
| September 14, 2026 | $67.17 |
| September 11, 2026 | $67.59 |
| September 10, 2026 | $69.28 |
| September 9, 2026 | $71.74 |
| September 8, 2026 | $70.05 |
| September 7, 2026 | $69.81 |
| September 4, 2026 | $70.57 |
| September 3, 2026 | $70.84 |
| September 2, 2026 | $70.82 |
| September 1, 2026 | $69.72 |
| August 31, 2026 | $69.35 |
| August 28, 2026 | $71.00 |
| August 27, 2026 | $68.89 |
| August 26, 2026 | $70.85 |
| August 25, 2026 | $69.38 |
| August 24, 2026 | $72.40 |
| August 21, 2026 | $71.69 |
| August 20, 2026 | $72.91 |
| August 19, 2026 | $70.86 |
| August 18, 2026 | $72.34 |
| August 17, 2026 | $71.75 |
| August 14, 2026 | $70.19 |
| August 13, 2026 | $73.19 |
| August 12, 2026 | $78.97 |
| August 11, 2026 | $73.20 |
| August 10, 2026 | $71.53 |
| August 7, 2026 | $68.34 |
| August 6, 2026 | $68.39 |
| August 5, 2026 | $67.60 |
| August 4, 2026 | $65.46 |
| August 3, 2026 | $65.19 |
| July 31, 2026 | $64.26 |
| July 30, 2026 | $61.40 |
| July 29, 2026 | $63.51 |
| July 28, 2026 | $63.18 |
| July 27, 2026 | $64.63 |
| July 24, 2026 | $64.24 |
| July 23, 2026 | $66.11 |
| July 22, 2026 | $63.86 |
| July 21, 2026 | $63.98 |
| July 20, 2026 | $65.15 |
| July 17, 2026 | $66.98 |
| July 16, 2026 | $69.88 |
| July 15, 2026 | $70.60 |
| July 14, 2026 | $71.19 |
| July 13, 2026 | $69.57 |
| July 10, 2026 | $71.00 |
| July 9, 2026 | $69.51 |
| July 8, 2026 | $71.08 |
| July 7, 2026 | $71.44 |
| July 6, 2026 | $72.78 |
| July 3, 2026 | $73.09 |
| July 2, 2026 | $70.50 |
| July 1, 2026 | $71.80 |
| June 30, 2026 | $77.38 |
| June 29, 2026 | $78.52 |
| June 26, 2026 | $76.29 |
| June 25, 2026 | $76.47 |
| June 24, 2026 | $80.08 |
| June 23, 2026 | $80.42 |
| June 22, 2026 | $83.92 |
| June 19, 2026 | $83.14 |
| June 18, 2026 | $89.28 |
| June 17, 2026 | $89.05 |
| June 16, 2026 | $89.77 |
| June 15, 2026 | $97.08 |
| June 12, 2026 | $96.83 |
| June 11, 2026 | $93.90 |
| June 10, 2026 | $102.44 |
| June 9, 2026 | $106.01 |
| June 5, 2026 | $109.31 |
| June 4, 2026 | $113.87 |
| June 3, 2026 | $116.85 |
| June 2, 2026 | $110.27 |
| June 1, 2026 | $108.39 |
| May 29, 2026 | $106.05 |
| May 28, 2026 | $101.37 |
| May 27, 2026 | $104.75 |
| May 26, 2026 | $101.10 |
| May 25, 2026 | $99.09 |
| May 22, 2026 | $93.31 |
| May 21, 2026 | $89.90 |
| May 20, 2026 | $89.20 |
| May 19, 2026 | $86.83 |
| May 18, 2026 | $86.43 |
| May 15, 2026 | $89.41 |
| May 14, 2026 | $94.59 |
| May 13, 2026 | $94.81 |
| May 12, 2026 | $89.96 |
| May 11, 2026 | $86.60 |
| May 8, 2026 | $87.26 |
| May 7, 2026 | $86.74 |
| May 6, 2026 | $88.80 |
| May 5, 2026 | $87.60 |
| May 4, 2026 | $88.33 |
| May 1, 2026 | $89.62 |
| April 30, 2026 | $87.48 |
| April 29, 2026 | $89.72 |
| April 28, 2026 | $93.45 |
| April 27, 2026 | $92.30 |
| April 24, 2026 | $91.56 |
| April 23, 2026 | $94.98 |
| April 22, 2026 | $95.74 |
| April 21, 2026 | $94.28 |
| April 20, 2026 | $93.45 |
| April 17, 2026 | $96.49 |
| April 16, 2026 | $99.99 |
| April 15, 2026 | $101.36 |
| April 14, 2026 | $103.66 |
| April 13, 2026 | $102.87 |
| April 10, 2026 | $103.00 |
| April 9, 2026 | $102.33 |
| April 8, 2026 | $105.65 |
| April 7, 2026 | $102.25 |
| April 2, 2026 | $101.74 |
| April 1, 2026 | $97.80 |
| March 31, 2026 | $93.85 |
| March 30, 2026 | $93.33 |
| March 27, 2026 | $85.95 |
| March 26, 2026 | $83.76 |
| March 25, 2026 | $83.18 |
| March 24, 2026 | $78.79 |
| March 23, 2026 | $79.84 |
| March 20, 2026 | $83.03 |
| March 19, 2026 | $89.45 |
| March 18, 2026 | $92.13 |
| March 17, 2026 | $93.81 |
| March 16, 2026 | $90.72 |
| March 13, 2026 | $93.70 |
| March 12, 2026 | $90.57 |
| March 11, 2026 | $86.73 |
| March 10, 2026 | $85.13 |
| March 9, 2026 | $85.77 |
| March 6, 2026 | $87.42 |
| March 5, 2026 | $89.15 |
| March 4, 2026 | $90.77 |
| March 3, 2026 | $89.51 |
| March 2, 2026 | $90.55 |
| February 27, 2026 | $88.93 |
| February 26, 2026 | $90.43 |
| February 25, 2026 | $87.26 |
| February 24, 2026 | $86.31 |
| February 23, 2026 | $84.65 |
| February 20, 2026 | $84.81 |
| February 19, 2026 | $84.99 |
| February 18, 2026 | $81.85 |
| February 17, 2026 | $83.01 |
| February 16, 2026 | $84.41 |
| February 13, 2026 | $86.58 |
| February 12, 2026 | $88.52 |
| February 11, 2026 | $87.23 |
| February 10, 2026 | $86.48 |
| February 9, 2026 | $84.44 |
| February 6, 2026 | $80.07 |
| February 5, 2026 | $81.74 |
| February 4, 2026 | $87.09 |
| February 3, 2026 | $83.56 |
| February 2, 2026 | $81.57 |
| January 30, 2026 | $84.27 |
| January 29, 2026 | $87.74 |
| January 28, 2026 | $87.23 |
| January 27, 2026 | $84.63 |
| January 23, 2026 | $92.85 |
| January 22, 2026 | $93.61 |
| January 21, 2026 | $92.61 |
| January 20, 2026 | $88.58 |
| January 19, 2026 | $90.30 |
| January 16, 2026 | $95.28 |
| January 15, 2026 | $95.90 |
| January 14, 2026 | $97.55 |
| January 13, 2026 | $97.04 |
| January 12, 2026 | $94.75 |
| January 9, 2026 | $91.22 |
| January 8, 2026 | $92.53 |
| January 7, 2026 | $92.34 |
| January 6, 2026 | $90.47 |
| January 5, 2026 | $84.60 |
| January 2, 2026 | $80.36 |
| December 31, 2025 | $80.60 |
| December 30, 2025 | $80.50 |
| December 29, 2025 | $79.92 |
| December 24, 2025 | $79.00 |
| December 23, 2025 | $80.01 |
| December 22, 2025 | $77.60 |
| December 19, 2025 | $72.80 |
| December 18, 2025 | $70.75 |
| December 17, 2025 | $70.23 |
| December 16, 2025 | $68.49 |
| December 15, 2025 | $69.49 |
| December 12, 2025 | $70.53 |
| December 11, 2025 | $66.52 |
| December 10, 2025 | $65.38 |
| December 9, 2025 | $66.60 |
| December 8, 2025 | $65.62 |
| December 5, 2025 | $66.45 |
| December 4, 2025 | $65.61 |
| December 3, 2025 | $63.16 |
| December 2, 2025 | $63.30 |
| December 1, 2025 | $63.30 |
| November 28, 2025 | $63.04 |
| November 27, 2025 | $63.18 |
| November 26, 2025 | $60.71 |
| November 25, 2025 | $59.66 |
| November 24, 2025 | $56.17 |
| November 21, 2025 | $54.83 |
| November 20, 2025 | $57.36 |
| November 19, 2025 | $55.83 |
| November 18, 2025 | $54.92 |
| November 17, 2025 | $58.19 |
| November 14, 2025 | $58.62 |
| November 13, 2025 | $61.77 |
| November 12, 2025 | $58.10 |
| November 11, 2025 | $59.16 |
| November 10, 2025 | $57.84 |
| November 7, 2025 | $56.44 |
| November 6, 2025 | $55.17 |
| November 5, 2025 | $54.81 |
| November 4, 2025 | $57.02 |
| November 3, 2025 | $56.50 |
| October 31, 2025 | $56.67 |
| October 30, 2025 | $59.59 |
| October 29, 2025 | $60.05 |
| October 28, 2025 | $60.79 |
| October 27, 2025 | $60.40 |
| October 24, 2025 | $59.50 |
| October 23, 2025 | $55.87 |
| October 22, 2025 | $57.40 |
| October 21, 2025 | $59.68 |
| October 20, 2025 | $55.52 |
| October 17, 2025 | $56.25 |
| October 16, 2025 | $56.25 |
| October 15, 2025 | $55.80 |
| October 14, 2025 | $55.90 |
| October 13, 2025 | $54.88 |
| October 10, 2025 | $55.89 |
| October 9, 2025 | $56.30 |
| October 8, 2025 | $54.12 |
| October 7, 2025 | $51.25 |
| October 6, 2025 | $52.37 |
| October 3, 2025 | $52.63 |
| October 2, 2025 | $51.34 |
At a glance
The company
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, S
Latest results
Quarter to June 30, 2026 · EPS $2.12
Dividend
Last ex-dividend on August 10, 2026
Where the price stands
52-wk low$50.75
$60.38
52-wk high$117.87
−48.77% from the high
Performance
| Stock | S&P/ASX 200 | |
|---|---|---|
| 1 month | −14.74% | −3.30% |
| Year to date | −25.09% | −0.37% |
| 1 year | +17.61% | −2.95% |
Analysts · 4 analysts
Average target$99.04+64.02% vs. price
Buy 3 · Hold 1 · Sell 0 · Buy
Numbers and valuation
Full valuation- Market cap
- $15.93B
- P/E
- 8.7
- EPS
- $6.93
- Volume
- 450.95K
- Dividend yield
- 0.96%
Stocks to explore
Other companies in the Materials sector
