Alcoa Corporation (AA) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -9.5%
- 3M
- -23.4%
- YTD
- -20.9%
- 1Y
- +37.0%
- 3Y
- +16.4%
- 5Y
- -1.4%
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
- -20.0%
AA Stock Price Trajectory (1980–2026)
As of September 23, 2026, Alcoa Corporation (AA) trades at $44.71, representing a +37.0% return over the past year. The stock has delivered a -2.6% total return over five years (-1.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $109.69 on July 16, 2007. From this peak, AA has corrected -59.2%, currently trading 23% below its 200-day moving average, suggesting potential weakness.
When compared to Basic Materials sector peers CENX (+44.1% 1Y), KALU (+103.0% 1Y), and CSTM (+66.0% 1Y), AA has underperformed the peer group average. Compare AA vs CENX →
AA Historical Price Data · from 1980
Rows 1–50 of 11,776| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-22 | 44.70 | 46.08 | 43.87 | 44.71 | 4.32M | +0.07% |
| 2026-09-21 | 44.36 | 44.88 | 44.30 | 44.68 | 3.05M | +0.42% |
| 2026-09-18 | 46.95 | 47.13 | 43.98 | 44.49 | 10.54M | -5.28% |
| 2026-09-17 | 47.23 | 47.49 | 46.85 | 46.97 | 2.54M | +1.53% |
| 2026-09-16 | 47.09 | 47.47 | 45.82 | 46.26 | 3.55M | -0.56% |
| 2026-09-15 | 47.18 | 47.48 | 46.12 | 46.52 | 3.43M | -0.92% |
| 2026-09-14 | 47.25 | 47.58 | 46.55 | 46.95 | 3.83M | -2.71% |
| 2026-09-11 | 48.73 | 49.05 | 47.60 | 48.26 | 3.07M | -0.08% |
| 2026-09-10 | 49.08 | 50.24 | 48.19 | 48.30 | 3.85M | -4.79% |
| 2026-09-09 | 52.81 | 53.17 | 50.43 | 50.73 | 2.74M | -1.95% |
| 2026-09-08 | 50.59 | 52.78 | 50.59 | 51.74 | 3.47M | +3.54% |
| 2026-09-04 | 50.32 | 50.72 | 49.87 | 49.97 | 2.79M | -2.12% |
| 2026-09-03 | 52.32 | 52.58 | 50.67 | 51.05 | 2.53M | 0.00% |
| 2026-09-02 | 50.88 | 51.56 | 50.45 | 51.05 | 3.26M | +0.33% |
| 2026-09-01 | 49.08 | 52.03 | 49.07 | 50.88 | 4.19M | +1.86% |
| 2026-08-31 | 50.70 | 51.03 | 49.62 | 49.95 | 3.30M | -0.74% |
| 2026-08-28 | 51.23 | 51.70 | 49.68 | 50.32 | 2.36M | -1.70% |
| 2026-08-27 | 49.49 | 51.53 | 49.38 | 51.19 | 3.76M | +2.96% |
| 2026-08-26 | 50.60 | 51.02 | 49.35 | 49.72 | 3.10M | -3.04% |
| 2026-08-25 | 49.35 | 51.34 | 49.24 | 51.28 | 3.64M | +3.83% |
| 2026-08-24 | 51.50 | 52.10 | 48.75 | 49.39 | 5.91M | -4.74% |
| 2026-08-21 | 52.00 | 53.34 | 51.63 | 51.85 | 4.73M | +2.57% |
| 2026-08-20 | 50.19 | 51.04 | 48.84 | 50.55 | 5.49M | -1.92% |
| 2026-08-19 | 51.20 | 51.57 | 48.98 | 51.54 | 7.08M | +3.04% |
| 2026-08-18 | 50.79 | 51.00 | 48.88 | 50.02 | 3.29M | -3.27% |
| 2026-08-17 | 50.20 | 51.84 | 49.91 | 51.71 | 4.00M | +3.46% |
| 2026-08-14 | 49.76 | 50.69 | 49.43 | 49.98 | 2.92M | +0.79% |
| 2026-08-13 | 50.20 | 51.32 | 49.51 | 49.59 | 7.34M | -3.18% |
| 2026-08-12 | 54.40 | 55.05 | 51.06 | 51.22 | 8.59M | -5.29% |
| 2026-08-11 | 53.50 | 54.90 | 52.89 | 54.08 | 9.01M | +4.75% |
| 2026-08-10 | 50.69 | 51.76 | 50.63 | 51.63 | 5.21M | +2.91% |
| 2026-08-07 | 48.75 | 50.25 | 48.70 | 50.17 | 5.99M | +5.67% |
| 2026-08-06 | 47.24 | 48.40 | 46.83 | 47.48 | 4.39M | -0.44% |
| 2026-08-05 | 47.83 | 48.45 | 47.39 | 47.69 | 4.91M | +1.84% |
| 2026-08-04 | 45.93 | 47.03 | 45.93 | 46.83 | 4.53M | +4.44% |
| 2026-08-03 | 43.99 | 44.93 | 43.82 | 44.84 | 3.60M | -0.93% |
| 2026-07-31 | 45.16 | 45.63 | 44.64 | 45.26 | 5.33M | +0.64% |
| 2026-07-30 | 43.85 | 45.03 | 43.76 | 44.97 | 3.59M | +4.87% |
| 2026-07-29 | 44.85 | 44.90 | 42.48 | 42.88 | 5.48M | -3.34% |
| 2026-07-28 | 43.59 | 44.62 | 43.59 | 44.36 | 5.51M | +0.64% |
| 2026-07-27 | 44.24 | 44.66 | 43.50 | 44.08 | 4.42M | -0.36% |
| 2026-07-24 | 45.00 | 45.19 | 44.16 | 44.24 | 2.63M | -2.28% |
| 2026-07-23 | 45.86 | 46.49 | 44.72 | 45.27 | 3.73M | -1.95% |
| 2026-07-22 | 44.95 | 47.03 | 44.77 | 46.17 | 5.37M | +4.10% |
| 2026-07-21 | 44.39 | 44.73 | 43.41 | 44.35 | 6.85M | +2.00% |
| 2026-07-20 | 44.37 | 45.35 | 42.74 | 43.48 | 7.54M | -1.14% |
| 2026-07-17 | 46.53 | 46.85 | 43.75 | 43.98 | 11.68M | -6.13% |
| 2026-07-16 | 47.50 | 47.90 | 46.39 | 46.85 | 6.53M | -3.56% |
| 2026-07-15 | 49.22 | 49.58 | 47.25 | 48.58 | 4.41M | -0.98% |
| 2026-07-14 | 50.19 | 50.87 | 48.46 | 49.06 | 4.24M | +0.70% |
AA Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +37.0% over the past year, beating its 5-year annualized CAGR of -1.4%. 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 +37.0% 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.