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

$TBC

High $78.97	Low $76.10	Trades -	Turnover $0	Volume 1,732,228
13 August 2026 at 11:51pm

AAI Chart

Versus

Date	Close	Volume	50d A. Vol.	Change
13 August 2026	$73.19	1,554,056	426,460	-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%)
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%)
18 up, 11 down, and 0 flat days

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