Alcoa Corporation (AA) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -32.1%
- 3M
- -29.8%
- YTD
- -11.8%
- 1Y
- +67.3%
- 3Y
- +15.3%
- 5Y
- +6.5%
Loading 10-year price history...
AA Historical Performance
AA Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -36.1%
- 2003 annual price return
- +61.4%
- 2004 annual price return
- -16.3%
- 2005 annual price return
- -4.6%
- 2006 annual price return
- +0.4%
- 2007 annual price return
- +24.6%
- 2008 annual price return
- -68.8%
- 2009 annual price return
- +33.1%
- 2010 annual price return
- -7.6%
- 2011 annual price return
- -45.2%
- 2012 annual price return
- -6.0%
- 2013 annual price return
- +18.2%
- 2014 annual price return
- +50.0%
- 2015 annual price return
- -37.8%
- 2016 annual price return
- +28.6%
- 2017 annual price return
- +86.9%
- 2018 annual price return
- -51.8%
- 2019 annual price return
- -18.0%
- 2020 annual price return
- +7.6%
- 2021 annual price return
- +156.3%
- 2022 annual price return
- -24.7%
- 2023 annual price return
- -23.7%
- 2024 annual price return
- +13.4%
- 2025 annual price return
- +39.9%
- 2026 annual price return
- +9.8%
AA Stock Price Trajectory (1980–2026)
As of July 8, 2026, Alcoa Corporation (AA) trades at $49.87, representing a +67.3% return over the past year. The stock has delivered a +42.0% total return over five years (+6.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $109.69 on July 16, 2007. From this peak, AA has corrected -54.5%, currently trading 9% below its 200-day moving average, suggesting potential weakness.
When compared to Basic Materials sector peers CENX (+154.1% 1Y), KALU (+115.1% 1Y), and CSTM (+113.7% 1Y), AA has underperformed the peer group average. Compare AA vs CENX →
AA Historical Price Data · from 1980
Rows 1–50 of 11,722| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 48.84 | 51.03 | 48.73 | 49.87 | 6.84M | +2.44% |
| 2026-07-02 | 48.67 | 50.73 | 48.02 | 48.68 | 9.81M | +2.53% |
| 2026-07-01 | 48.84 | 48.96 | 46.01 | 47.48 | 16.77M | -8.94% |
| 2026-06-30 | 54.24 | 54.59 | 52.01 | 52.14 | 5.80M | -2.46% |
| 2026-06-29 | 54.42 | 55.23 | 52.50 | 53.45 | 5.76M | -1.01% |
| 2026-06-26 | 52.20 | 54.67 | 52.20 | 54.00 | 7K | +1.73% |
| 2026-06-25 | 52.91 | 53.38 | 51.22 | 53.08 | 5.66M | +1.47% |
| 2026-06-24 | 54.50 | 54.50 | 51.82 | 52.31 | 6.06M | -5.03% |
| 2026-06-23 | 55.55 | 55.87 | 54.46 | 55.08 | 6.43M | -5.60% |
| 2026-06-22 | 58.69 | 58.92 | 57.34 | 58.35 | 6.37M | -1.65% |
| 2026-06-18 | 61.20 | 61.78 | 58.98 | 59.33 | 3.85M | -3.92% |
| 2026-06-17 | 62.66 | 64.26 | 61.12 | 61.75 | 4.52M | -1.79% |
| 2026-06-16 | 63.51 | 63.60 | 62.05 | 62.88 | 4.35M | -2.00% |
| 2026-06-15 | 66.29 | 66.29 | 61.51 | 64.16 | 2.63M | -6.70% |
| 2026-06-12 | 69.67 | 70.13 | 67.89 | 68.77 | 3.88M | -0.30% |
| 2026-06-11 | 66.33 | 69.24 | 65.78 | 68.98 | 4.09M | +5.23% |
| 2026-06-10 | 70.87 | 71.67 | 65.47 | 65.55 | 6.49M | -9.47% |
| 2026-06-09 | 74.54 | 74.54 | 69.35 | 72.41 | 4.34M | -1.40% |
| 2026-06-08 | 73.44 | 75.31 | 73.25 | 73.44 | 3.36M | +2.14% |
| 2026-06-05 | 76.59 | 76.61 | 71.37 | 71.90 | 5.05M | -7.86% |
| 2026-06-04 | 79.14 | 80.74 | 77.73 | 78.03 | 4.05M | -3.54% |
| 2026-06-03 | 82.46 | 82.89 | 80.46 | 80.89 | 4.21M | -3.47% |
| 2026-06-02 | 78.70 | 84.38 | 78.38 | 83.80 | 6.20M | +7.76% |
| 2026-06-01 | 77.61 | 79.61 | 76.21 | 77.77 | 3.25M | +0.15% |
| 2026-05-29 | 75.81 | 77.70 | 74.91 | 77.65 | 3.70M | +2.68% |
| 2026-05-28 | 72.67 | 75.92 | 72.30 | 75.62 | 2.86M | +3.38% |
| 2026-05-27 | 72.52 | 73.19 | 70.67 | 73.15 | 2.86M | -1.90% |
| 2026-05-26 | 72.50 | 75.57 | 72.36 | 74.57 | 4.87M | +4.47% |
| 2026-05-22 | 67.64 | 72.85 | 67.32 | 71.38 | 510K | +7.71% |
| 2026-05-21 | 64.02 | 66.48 | 64.02 | 66.27 | 3.29M | +3.32% |
| 2026-05-20 | 65.11 | 65.74 | 63.62 | 64.14 | 3.95M | +0.33% |
| 2026-05-19 | 61.89 | 64.62 | 60.91 | 63.93 | 3.95M | +2.14% |
| 2026-05-18 | 62.86 | 63.35 | 61.51 | 62.59 | 3.57M | +0.10% |
| 2026-05-15 | 63.78 | 63.90 | 61.77 | 62.53 | 3.94M | -5.29% |
| 2026-05-14 | 67.86 | 67.86 | 65.84 | 66.03 | 3.45M | -3.53% |
| 2026-05-13 | 68.63 | 69.73 | 67.21 | 68.44 | 6.06M | +1.18% |
| 2026-05-12 | 64.21 | 68.01 | 63.25 | 67.64 | 4.38M | +3.52% |
| 2026-05-11 | 64.09 | 65.83 | 63.79 | 65.34 | 5.75M | +3.44% |
| 2026-05-08 | 63.88 | 63.95 | 62.70 | 63.17 | 2.03M | +0.86% |
| 2026-05-07 | 64.88 | 65.05 | 62.53 | 62.63 | 3.66M | -0.98% |
| 2026-05-06 | 63.40 | 63.80 | 61.90 | 63.25 | 3.50M | +0.29% |
| 2026-05-05 | 63.50 | 64.30 | 62.75 | 63.07 | 692K | +0.99% |
| 2026-05-04 | 62.57 | 62.96 | 61.06 | 62.45 | 4.26M | -0.26% |
| 2026-05-01 | 63.57 | 63.90 | 62.58 | 62.61 | 2.52M | -1.83% |
| 2026-04-30 | 63.56 | 64.23 | 62.11 | 63.78 | 2.35M | +2.13% |
| 2026-04-29 | 63.84 | 63.85 | 61.76 | 62.45 | 2.35M | -1.06% |
| 2026-04-28 | 66.21 | 66.44 | 63.10 | 63.12 | 3.80M | -6.32% |
| 2026-04-27 | 66.33 | 67.56 | 65.80 | 67.38 | 3.25M | +2.11% |
| 2026-04-24 | 65.65 | 66.49 | 64.67 | 65.99 | 2.16M | +0.98% |
| 2026-04-23 | 67.74 | 68.23 | 65.18 | 65.35 | 3.54M | -4.63% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
AA — Frequently Asked Questions
Quick answers to the most common questions about buying AA stock.
How has AA stock performed recently?
AA returned +67.3% over the past year, beating its 5-year annualized CAGR of +6.5%. The stock trades below its 200-day moving average, confirming the uptrend.
What is AA's all-time high price?
Alcoa Corporation reached $109.69 on 2007-07-16. The 52-week high is $84.38. Current 1-year return of +67.3% places the stock closer to historical peaks.
Where can I download AA historical price data?
This page provides AA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.