Alcoa Inc Materials
Alumina Aluminium Bauxite Canada Construction Mining North America South America

$TBC

High $69.96	Low $69.26	Trades -	Turnover $0	Volume 71,054
3 September 2026 at 4:46am

AAI Chart

Versus

Date	Close	Volume	50d A. Vol.	Change
2 September 2026	$70.82	242,169	375,650	+1.10 (1.58%)
1 September 2026	$69.72	71,054	376,625	+0.37 (0.53%)
31 August 2026	$69.35	267,874	378,343	-1.65 (2.32%)
28 August 2026	$71.00	332,567	374,849	+2.11 (3.06%)
27 August 2026	$68.89	121,425	382,826	-1.96 (2.77%)
26 August 2026	$70.85	166,018	386,607	+1.47 (2.12%)
25 August 2026	$69.38	293,535	388,574	-3.02 (4.17%)
24 August 2026	$72.40	230,939	404,864	+0.71 (0.99%)
21 August 2026	$71.69	293,151	415,188	-1.22 (1.67%)
20 August 2026	$72.91	269,782	416,045	+2.05 (2.89%)
19 August 2026	$70.86	265,148	420,911	-1.48 (2.05%)
18 August 2026	$72.34	237,696	426,273	+0.59 (0.82%)
17 August 2026	$71.75	164,082	427,315	+1.56 (2.22%)
14 August 2026	$70.19	482,184	430,679	-3.00 (4.10%)
13 August 2026	$73.19	1,554,261	426,464	-5.78 (7.32%)
12 August 2026	$78.97	1,732,228	399,990	+5.77 (7.88%)
11 August 2026	$73.20	328,629	369,768	+1.67 (2.33%)
10 August 2026	$71.53	330,284	368,048	+3.19 (4.67%)
7 August 2026	$68.34	348,022	365,599	-0.05 (0.07%)
6 August 2026	$68.39	544,054	363,409	+0.79 (1.17%)
5 August 2026	$67.60	480,253	352,774	+2.14 (3.27%)
4 August 2026	$65.46	188,573	346,014	+0.27 (0.41%)
3 August 2026	$65.19	136,203	346,839	+0.93 (1.45%)
31 July 2026	$64.26	382,949	344,841	+2.86 (4.66%)
30 July 2026	$61.40	890,216	339,041	-2.11 (3.32%)
29 July 2026	$63.51	864,099	322,867	+0.33 (0.52%)
28 July 2026	$63.18	185,503	308,321	-1.45 (2.24%)
27 July 2026	$64.63	140,204	307,722	+0.39 (0.61%)
24 July 2026	$64.24	167,020	307,216	-1.87 (2.83%)
18 up, 11 down, and 0 flat days

AAI Alcoa Inc Materials Alumina Aluminium Bauxite Canada Construction Mining North America South America