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

$TBC

High $64.24	Low $63.15	Trades -	Turnover $0	Volume 485,619
24 July 2026 at 4:46pm

AAI Chart

Versus

Date	Close	Volume	50d A. Vol.	Change
23 July 2026	$66.11	163,805	306,248	+2.25 (3.52%)
22 July 2026	$63.86	485,619	306,009	-0.12 (0.19%)
21 July 2026	$63.98	735,297	299,377	-1.17 (1.80%)
20 July 2026	$65.15	592,976	285,805	-1.83 (2.73%)
17 July 2026	$66.98	148,021	275,535	+17.35 (34.96%)
18 September 2025	$49.63	125,693	226,373	+0.63 (1.29%)
12 September 2025	$49.00	157,131	220,095	+2.21 (4.72%)
11 September 2025	$46.79	218,172	218,123	-1.15 (2.40%)
5 September 2025	$47.94	1,392,039	234,119	+0.74 (1.57%)
4 September 2025	$47.20	1,758,761	211,855	+0.76 (1.64%)
3 September 2025	$46.44	1,909,664	178,984	-2.30 (4.72%)
29 August 2025	$48.74	129,715	143,353	+0.23 (0.47%)
28 August 2025	$48.51	60,048	143,987	+2.70 (5.89%)
22 August 2025	$45.81	47,733	136,361	-0.01 (0.02%)
21 August 2025	$45.82	84,045	136,772	-3.09 (6.32%)
15 August 2025	$48.91	126,113	138,566	+0.46 (0.95%)
14 August 2025	$48.45	47,613	138,264	+2.45 (5.33%)
7 August 2025	$46.00	389,433	145,291	-0.72 (1.54%)
31 July 2025	$46.72	298,525	123,595	-0.38 (0.81%)
30 July 2025	$47.10	42,836	119,252	+0.13 (0.28%)
29 July 2025	$46.97	49,002	119,650	-0.17 (0.36%)
28 July 2025	$47.14	194,494	121,916	-0.97 (2.02%)
25 July 2025	$48.11	101,498	119,617	-0.94 (1.92%)
24 July 2025	$49.05	185,530	121,244	+0.15 (0.31%)
23 July 2025	$48.90	229,227	122,752	+1.10 (2.30%)
22 July 2025	$47.80	78,900	124,104	+0.55 (1.16%)
21 July 2025	$47.25	122,743	125,209	+1.91 (4.21%)
15 July 2025	$45.34	41,249	130,443	-0.97 (2.09%)
14 July 2025	$46.31	76,117	132,199	-1.02 (2.16%)
15 up, 14 down, and 0 flat days

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