No.5
Disclosure
2026/10/30 05:35
四半期報告書（10-Q）
AA Alcoa CorpUS-listed
5 posts
Alcoa Corp (AA) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
Alcoa Corp (AA) Stock Price History
Alcoa Corp closed at $39.54 on Nov 6, 2026, −8.4% over 1 month, +5.9% over 1 year.
Price5-day MA25-day MAS&P 500Disclosures
1-Month High$43.17Oct 6
1-Month Low$37.91Oct 23
1-Week Change+0.9%vs Oct 30
1-Month Change−8.4%vs Oct 6
If you had invested $1,000 1 month ago, it would be worth $916 today (−8.4%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −5.7%, while this stock moved −8.4%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $39.54 | +1.12 | +2.92% |
| Nov 5 (Thu) | $38.42 | −2.16 | −5.32% |
| Nov 4 (Wed) | $40.58 | +1.09 | +2.76% |
| Nov 3 (Tue) | $39.49 | −0.41 | −1.03% |
| Nov 2 (Mon) | $39.90 | +0.71 | +1.81% |
| Oct 30 (Fri) | $39.19 | −0.70 | −1.75% |
| Oct 29 (Thu) | $39.89 | −0.32 | −0.80% |
| Oct 28 (Wed) | $40.21 | +0.28 | +0.70% |
| Oct 27 (Tue) | $39.93 | +1.23 | +3.18% |
| Oct 26 (Mon) | $38.70 | +0.79 | +2.08% |
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$54.08Aug 11
3-Month Low$37.91Oct 23
1-Month Change−8.4%vs Oct 6
3-Month Change−16.7%vs Aug 6
If you had invested $1,000 3 months ago, it would be worth $833 today (−16.7%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −4.3%, while this stock moved −16.7%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $39.54 | +1.12 | +2.92% |
| Nov 5 (Thu) | $38.42 | −2.16 | −5.32% |
| Nov 4 (Wed) | $40.58 | +1.09 | +2.76% |
| Nov 3 (Tue) | $39.49 | −0.41 | −1.03% |
| Nov 2 (Mon) | $39.90 | +0.71 | +1.81% |
| Oct 30 (Fri) | $39.19 | −0.70 | −1.75% |
| Oct 29 (Thu) | $39.89 | −0.32 | −0.80% |
| Oct 28 (Wed) | $40.21 | +0.28 | +0.70% |
| Oct 27 (Tue) | $39.93 | +1.23 | +3.18% |
| Oct 26 (Mon) | $38.70 | +0.79 | +2.08% |
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$83.79Jun 2
6-Month Low$37.91Oct 23
3-Month Change−16.7%vs Aug 6
6-Month Change−37.5%vs May 6
If you had invested $1,000 6 months ago, it would be worth $625 today (−37.5%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +0.2%, while this stock moved −37.5%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $39.54 | +0.9% |
| Oct 2026 | $39.19 | −6.7% |
| Sep 2026 | $42.00 | −15.9% |
| Aug 2026 | $49.95 | +10.4% |
| Jul 2026 | $45.26 | −13.2% |
| Jun 2026 | $52.14 | −32.8% |
| May 2026 | $77.64 | +21.7% |
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$83.79Jun 2
52-Week Low$35.78Nov 17
Year to Date−25.6%vs Dec 31
From 52-Week High−52.8%Jun 2
If you had invested $1,000 1 year ago, it would be worth $1,059 today (+5.9%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.6%, while this stock moved +5.9%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $39.54 | +0.9% |
| Oct 2026 | $39.19 | −6.7% |
| Sep 2026 | $42.00 | −15.9% |
| Aug 2026 | $49.95 | +10.4% |
| Jul 2026 | $45.26 | −13.2% |
| Jun 2026 | $52.14 | −32.8% |
| May 2026 | $77.64 | +21.7% |
| Apr 2026 | $63.79 | −3.8% |
| Mar 2026 | $66.33 | +6.8% |
| Feb 2026 | $62.08 | +9.3% |
| Jan 2026 | $56.81 | +6.9% |
| Dec 2025 | $53.14 | +27.3% |
| Nov 2025 | $41.74 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$77.64May 29, 2026
3-Year Low$23.32Apr 14, 2025
Annualized Return+17.1%
Max Drawdown−51.2%
If you had invested $1,000 3 years ago, it would be worth $1,605 today (+60.5%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.1%, while this stock moved +60.5%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $39.54 | −25.6% |
| 2025 | $53.14 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$91.96Mar 21, 2022
5-Year Low$23.32Apr 14, 2025
Annualized Return−5.3%
Max Drawdown−74.6%
If you had invested $1,000 5 years ago, it would be worth $762 today (−23.8%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +57.5%, while this stock moved −23.8%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $39.54 | −25.6% |
| 2025 | $53.14 | ― |
Price1-year MA2-year MAS&P 500
All-Time High$99.73Oct 1999
All-Time Low$6.16Jan 2020
Total Change+284.3%vs Jan 1985
Annualized Return+3.3%
If you had invested $1,000 in Jan 1985, it would be worth $3,843 today (+284.3%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +3,971.6%, while this stock moved +284.3%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $39.54 | −25.6% |
| 2025 | $53.14 | +40.7% |
| 2024 | $37.78 | +11.1% |
| 2023 | $34.00 | −25.2% |
| 2022 | $45.47 | −23.7% |
| 2021 | $59.58 | +158.5% |
| 2020 | $23.05 | +7.2% |
| 2019 | $21.51 | −19.1% |
| 2018 | $26.58 | −50.7% |
| 2017 | $53.87 | +91.8% |
| 2016 | $28.08 | +18.4% |
| 2015 | $23.72 | −37.5% |
| 2014 | $37.94 | +48.5% |
| 2013 | $25.54 | +22.5% |
| 2012 | $20.86 | +0.3% |
| 2011 | $20.79 | −43.8% |
| 2010 | $36.98 | −4.5% |
| 2009 | $38.74 | +43.2% |
| 2008 | $27.06 | −69.2% |
| 2007 | $87.83 | +21.8% |
| 2006 | $72.11 | +1.5% |
| 2005 | $71.06 | −5.9% |
| 2004 | $75.48 | −17.3% |
| 2003 | $91.31 | +66.8% |
| 2002 | $54.74 | −35.9% |
| 2001 | $85.43 | +6.1% |
| 2000 | $80.50 | −19.3% |
| 1999 | $99.73 | +122.6% |
| 1998 | $44.79 | +5.9% |
| 1997 | $42.28 | +10.4% |
| 1996 | $38.30 | +20.6% |
| 1995 | $31.77 | +22.1% |
| 1994 | $26.02 | +24.9% |
| 1993 | $20.84 | −3.1% |
| 1992 | $21.51 | +11.3% |
| 1991 | $19.34 | +11.7% |
| 1990 | $17.31 | −23.2% |
| 1989 | $22.53 | +33.9% |
| 1988 | $16.82 | +19.8% |
| 1987 | $14.04 | +38.0% |
| 1986 | $10.18 | −12.0% |
| 1985 | $11.56 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Jan 1985). Please check the latest prices before trading.
Recent SEC filings (EDGAR)
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.4
Disclosure
2026/10/16 05:14
臨時報告（重要事象）（8-K）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
Delete
No.3
Disclosure
2026/09/24 05:33
臨時報告（重要事象）（8-K）
重要な契約の締結（Item 1.01）／債務・オフバランス債務の発生（Item 2.03）／レギュレーションFD開示（Item 7.01）／その他の重要事象（Item 8.01）／財務諸表および添付資料（Item 9.01）
重要な契約の締結（Item 1.01）／債務・オフバランス債務の発生（Item 2.03）／レギュレーションFD開示（Item 7.01）／その他の重要事象（Item 8.01）／財務諸表および添付資料（Item 9.01）
Delete
No.2
Disclosure
2026/09/11 21:18
臨時報告（重要事象）（8-K）
その他の重要事象（Item 8.01）／財務諸表および添付資料（Item 9.01）
その他の重要事象（Item 8.01）／財務諸表および添付資料（Item 9.01）
Delete
No.1
Disclosure
2026/09/11 05:00
臨時報告（重要事象）（8-K）
Delete
Write on the Alcoa Corp board
More US stocks in English
- Goldman Sachs Physical Gold ETFAAAU
- Ares Acquisition Corp IIIAAC
- ATA Creativity GlobalAACG
- Armada Acquisition Corp. IIIAACI
- Abony Acquisition Corp. IAACO
- Apogee Acquisition CorpAACP
- Applied Aerospace & Defense, Inc.AADX
- American Airlines Group Inc.AAL
- ATLANTIC AMERICAN CORPAAME
- Acadian Asset Management Inc.AAMI
- APPLIED OPTOELECTRONICS, INC.AAOI
- AAON, INC.AAON