⌘K
OverviewStock screenerAnalyst actionsTicker roomsCalendar
MarketsInvestorsSign in
StockUnited StatesNYSE

AA

Alcoa Corporation

Basic Materials · Aluminum

37.91USD

-0.7900 (-2.04%)

Alert
DescriptionHistoricalFinancialsRelative ValueResearchNewsCommunityRoomOptionsPrice Chart ↗Fundamental Chart ↗

Community sentiment

Not enough data yet

A reading needs 5 members, each at least 14 days old with a track record on this site (simulated portfolios and calls), who shared a take in the last 30 days; 2 of them need a strong record.

Sign in to share your take on AA.

Members' own stated views, weighted by account age and track record on this site (simulated portfolios and calls). Not a forecast or a price signal. How this is worked out
  • Only members whose accounts are at least 14 days old and who have a track record on this site (simulated portfolios and calls) count, and bots never do. A take from anyone else is saved and starts to count the day they qualify.
  • A take fades: it counts half as much after 7 days and drops out after 30.
  • Members with a strong record count more. Everyone else counts together for a capped share, so many accounts cannot outweigh a few strong ones.
  • Nothing is shown until 5 qualifying members have taken part, 2 of them with a strong record. It stays an early read until 3 have one and the sample is large enough.
  • Until 20 members have taken part the marker only says bullish, bearish or mixed, at a fixed spot, and the number of members is given as a band, not a count.
  • The reading is refreshed about every 30 minutes, so a take you have just made will not move it straight away.
  • Your own take is private: only the totals are shown, and never who said what.
Alcoa Corporation
High
83.79
on 06/02/26
Low
35.26
on 11/04/25
Average
54.3402
5.95mm
Net Chg
-2.23
-5.56%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Fr 10/23/2637.913,774,800
Th 10/22/2638.705,557,400
We 10/21/2640.733,082,900
Tu 10/20/2640.795,735,300
Mo 10/19/2641.676,587,500
Fr 10/16/2641.4513,830,600
Th 10/15/2640.428,156,300
We 10/14/2640.085,700,100
Tu 10/13/2641.494,697,800
Mo 10/12/2641.675,181,500
Fr 10/09/2642.204,161,300
Th 10/08/2642.834,267,700
We 10/07/2642.483,662,400
Tu 10/06/2643.172,906,700
Mo 10/05/2643.495,097,700
Fr 10/02/2641.953,690,300
Th 10/01/2642.064,918,300
We 09/30/2642.003,075,900
Tu 09/29/2641.973,410,000
Mo 09/28/2642.253,033,400
Fr 09/25/2642.853,400,900
Th 09/24/2642.684,582,500
DateLast PriceVolume
We 09/23/2644.023,275,700
Tu 09/22/2644.714,333,600
Mo 09/21/2644.643,096,200
Fr 09/18/2644.4310,860,300
Th 09/17/2646.972,558,100
We 09/16/2646.263,582,200
Tu 09/15/2646.523,645,500
Mo 09/14/2646.953,829,700
Fr 09/11/2648.26
DateLast PriceVolume
Fr 08/21/2651.854,730,400
Th 08/20/2650.555,489,500
We 08/19/2651.547,083,300
Tu 08/18/2650.023,287,200
Mo 08/17/2651.713,999,500
Fr 08/14/2649.982,924,300
Th 08/13/2649.597,336,100
We 08/12/2651.228,590,000
Tu 08/11/2654.089,013,400
DateLast PriceVolume
We 07/22/2646.175,374,100
Tu 07/21/2644.356,846,100
Mo 07/20/2643.487,535,700
Fr 07/17/2643.9811,679,400
Th 07/16/2646.856,531,000
We 07/15/2648.584,409,000
Tu 07/14/2649.064,239,800
Mo 07/13/2648.724,041,600
Fr 07/10/2648.68
DateLast PriceVolume
Th 06/18/2659.376,952,700
We 06/17/2661.735,159,900
Tu 06/16/2662.875,111,400
Mo 06/15/2664.1612,468,700
Fr 06/12/2668.773,934,700
Th 06/11/2668.984,640,600
We 06/10/2665.556,535,700
Tu 06/09/2672.414,386,500
Mo 06/08/2673.443,423,800
DateLast PriceVolume
Mo 05/18/2662.593,691,500
Fr 05/15/2662.533,980,600
Th 05/14/2666.023,893,800
We 05/13/2668.446,127,300
Tu 05/12/2667.625,100,900
Mo 05/11/2665.346,877,600
Fr 05/08/2663.182,794,300
Th 05/07/2662.643,682,300
We 05/06/2663.26
DateLast PriceVolume
Th 04/16/2670.416,297,800
We 04/15/2670.383,567,700
Tu 04/14/2671.843,829,600
Mo 04/13/2673.313,293,600
Fr 04/10/2673.033,186,800
Th 04/09/2673.276,138,300
We 04/08/2671.767,139,200
Tu 04/07/2672.964,296,100
Mo 04/06/2671.014,149,900
DateLast PriceVolume
Mo 03/16/2666.606,462,400
Fr 03/13/2663.595,745,100
Th 03/12/2665.938,049,900
We 03/11/2666.367,241,500
Tu 03/10/2661.313,977,400
Mo 03/09/2661.166,902,300
Fr 03/06/2659.655,624,700
Th 03/05/2660.387,386,800
We 03/04/2661.55
DateLast PriceVolume
We 02/11/2663.157,494,000
Tu 02/10/2661.766,640,600
Mo 02/09/2662.366,878,800
Fr 02/06/2659.165,781,200
Th 02/05/2656.387,568,200
We 02/04/2658.1610,794,300
Tu 02/03/2661.358,386,000
Mo 02/02/2658.219,852,300
Fr 01/30/2656.81
DateLast PriceVolume
Fr 01/09/2663.677,025,300
Th 01/08/2661.0912,068,600
We 01/07/2662.7410,645,900
Tu 01/06/2663.5612,386,000
Mo 01/05/2661.449,786,100
Fr 01/02/2656.545,897,500
We 12/31/2553.145,678,900
Tu 12/30/2554.383,457,300
Mo 12/29/2553.774,211,000
DateLast PriceVolume
Mo 12/08/2544.467,234,700
Fr 12/05/2543.775,135,400
Th 12/04/2544.015,540,500
We 12/03/2544.108,937,500
Tu 12/02/2541.455,932,400
Mo 12/01/2541.657,454,900
Fr 11/28/2541.743,769,000
We 11/26/2541.577,662,000
Tu 11/25/2539.20
DateLast PriceVolume
We 11/05/2535.745,215,100
Tu 11/04/2535.264,886,100
Mo 11/03/2537.205,225,600
Fr 10/31/2536.794,578,300
Th 10/30/2536.7610,180,200
We 10/29/2538.916,292,800
Tu 10/28/2539.316,073,400
Mo 10/27/2539.907,207,000
Fr 10/24/2539.42
3,098,900
Th 09/10/2648.303,862,400
We 09/09/2650.732,742,000
Tu 09/08/2651.743,498,100
Fr 09/04/2649.972,822,000
Th 09/03/2651.052,552,900
We 09/02/2651.053,277,200
Tu 09/01/2650.904,197,511
Mo 08/31/2649.953,303,773
Fr 08/28/2650.322,413,011
Th 08/27/2651.193,760,854
We 08/26/2649.723,103,996
Tu 08/25/2651.283,644,512
Mo 08/24/2649.395,890,979
Mo 08/10/2651.635,214,600
Fr 08/07/2650.175,991,600
Th 08/06/2647.484,389,900
We 08/05/2647.694,907,600
Tu 08/04/2646.834,525,300
Mo 08/03/2644.843,603,800
Fr 07/31/2645.265,334,400
Th 07/30/2644.973,585,700
We 07/29/2642.885,474,400
Tu 07/28/2644.365,506,000
Mo 07/27/2644.084,418,400
Fr 07/24/2644.242,625,100
Th 07/23/2645.273,733,800
4,988,700
Th 07/09/2648.725,044,300
We 07/08/2648.517,154,700
Tu 07/07/2649.015,582,600
Mo 07/06/2649.877,297,700
Th 07/02/2648.689,898,200
We 07/01/2647.4817,032,100
Tu 06/30/2652.145,899,700
Mo 06/29/2653.476,445,600
Fr 06/26/2654.106,859,300
Th 06/25/2653.085,659,700
We 06/24/2652.306,860,600
Tu 06/23/2655.086,572,600
Mo 06/22/2658.356,492,000
Fr 06/05/2671.895,738,700
Th 06/04/2678.024,768,700
We 06/03/2680.864,240,600
Tu 06/02/2683.796,754,300
Mo 06/01/2677.763,697,900
Fr 05/29/2677.644,500,600
Th 05/28/2675.583,323,900
We 05/27/2673.153,278,800
Tu 05/26/2674.575,124,400
Fr 05/22/2671.386,952,400
Th 05/21/2666.273,294,500
We 05/20/2664.144,023,700
Tu 05/19/2663.934,432,100
4,059,600
Tu 05/05/2663.062,774,200
Mo 05/04/2662.464,657,900
Fr 05/01/2662.633,034,600
Th 04/30/2663.792,799,800
We 04/29/2662.462,762,200
Tu 04/28/2663.173,806,700
Mo 04/27/2667.363,658,000
Fr 04/24/2666.012,426,700
Th 04/23/2665.373,553,000
We 04/22/2668.534,898,000
Tu 04/21/2667.154,403,400
Mo 04/20/2666.535,366,700
Fr 04/17/2665.6210,626,200
Th 04/02/2671.535,840,100
We 04/01/2672.0610,652,000
Tu 03/31/2666.338,416,700
Mo 03/30/2663.2213,009,100
Fr 03/27/2658.413,328,700
Th 03/26/2657.602,933,900
We 03/25/2658.704,045,800
Tu 03/24/2656.686,450,500
Mo 03/23/2656.086,089,700
Fr 03/20/2656.457,744,600
Th 03/19/2658.6510,553,500
We 03/18/2664.234,742,000
Tu 03/17/2665.425,460,600
13,991,900
Tu 03/03/2663.8410,630,200
Mo 03/02/2664.086,904,700
Fr 02/27/2662.083,991,700
Th 02/26/2663.475,249,400
We 02/25/2664.9010,152,500
Tu 02/24/2661.415,011,300
Mo 02/23/2659.813,887,900
Fr 02/20/2660.496,818,400
Th 02/19/2659.694,916,500
We 02/18/2660.214,962,000
Tu 02/17/2657.478,265,100
Fr 02/13/2659.958,968,800
Th 02/12/2660.518,451,400
9,187,600
Th 01/29/2660.648,028,900
We 01/28/2660.015,663,900
Tu 01/27/2659.667,189,700
Mo 01/26/2658.5510,177,700
Fr 01/23/2662.2111,525,900
Th 01/22/2663.148,993,400
We 01/21/2663.876,502,800
Tu 01/20/2662.128,466,800
Fr 01/16/2660.0712,282,500
Th 01/15/2663.8111,655,500
We 01/14/2664.5710,871,600
Tu 01/13/2665.376,903,900
Mo 01/12/2665.678,723,000
Fr 12/26/2554.253,152,800
We 12/24/2553.631,884,200
Tu 12/23/2553.655,557,800
Mo 12/22/2553.728,577,200
Fr 12/19/2551.259,579,700
Th 12/18/2548.185,808,000
We 12/17/2546.844,564,100
Tu 12/16/2546.564,553,000
Mo 12/15/2545.493,853,800
Fr 12/12/2546.147,533,600
Th 12/11/2547.248,980,500
We 12/10/2544.648,209,400
Tu 12/09/2543.474,859,800
5,008,800
Mo 11/24/2538.724,911,600
Fr 11/21/2536.345,183,000
Th 11/20/2535.835,687,500
We 11/19/2536.724,079,300
Tu 11/18/2536.555,739,900
Mo 11/17/2535.786,772,200
Fr 11/14/2537.594,371,700
Th 11/13/2538.197,396,100
We 11/12/2540.038,544,700
Tu 11/11/2537.484,301,500
Mo 11/10/2538.795,676,500
Fr 11/07/2537.324,693,800
Th 11/06/2536.708,742,000
10,623,400
Th 10/23/2540.1420,278,200