Alcoa Corporation (AA) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -8.4%
- 3M
- -16.7%
- YTD
- -30.1%
- 1Y
- +7.7%
- 3Y
- +15.0%
- 5Y
- -4.1%
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
- -25.4%
AA Stock Price Trajectory (1980–2026)
As of November 8, 2026, Alcoa Corporation (AA) trades at $39.54, representing a +7.7% return over the past year. The stock has delivered a -15.0% total return over five years (-4.1% 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 -64.0%, currently trading 29% below its 200-day moving average, suggesting potential weakness.
When compared to Basic Materials sector peers CENX (+15.5% 1Y), KALU (+16.5% 1Y), and CSTM (+41.3% 1Y), AA has underperformed the peer group average. Compare AA vs CENX →
AA Historical Price Data · from 1980
Rows 1–50 of 11,809| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 38.83 | 39.80 | 38.75 | 39.54 | 5.19M | +2.92% |
| 2026-11-05 | 41.40 | 41.79 | 38.20 | 38.42 | 5.68M | -5.32% |
| 2026-11-04 | 40.73 | 40.90 | 39.70 | 40.58 | 7.02M | +2.76% |
| 2026-11-03 | 40.02 | 40.07 | 39.32 | 39.49 | 3.44M | -1.03% |
| 2026-11-02 | 39.47 | 40.92 | 39.35 | 39.90 | 3.40M | +1.81% |
| 2026-10-30 | 39.03 | 39.77 | 38.60 | 39.19 | 3.57M | -1.75% |
| 2026-10-29 | 39.76 | 40.41 | 39.43 | 39.89 | 4.27M | -0.80% |
| 2026-10-28 | 39.90 | 40.21 | 38.94 | 40.21 | 6.20M | +0.70% |
| 2026-10-27 | 39.09 | 40.02 | 39.08 | 39.93 | 4.77M | +3.18% |
| 2026-10-26 | 38.28 | 38.71 | 37.71 | 38.70 | 4.21M | +2.08% |
| 2026-10-23 | 38.28 | 38.74 | 37.90 | 37.91 | 3.78M | -2.04% |
| 2026-10-22 | 38.75 | 39.28 | 38.35 | 38.70 | 5.56M | -4.98% |
| 2026-10-21 | 40.70 | 41.03 | 40.33 | 40.73 | 3.09M | -0.15% |
| 2026-10-20 | 40.72 | 41.36 | 40.03 | 40.79 | 5.74M | -2.11% |
| 2026-10-19 | 41.79 | 42.13 | 40.88 | 41.67 | 6.59M | +0.53% |
| 2026-10-16 | 41.65 | 44.35 | 41.08 | 41.45 | 13.84M | +2.55% |
| 2026-10-15 | 39.77 | 40.68 | 38.85 | 40.42 | 8.16M | +0.85% |
| 2026-10-14 | 40.91 | 41.26 | 39.49 | 40.08 | 5.70M | -3.40% |
| 2026-10-13 | 41.43 | 41.78 | 40.74 | 41.49 | 4.70M | -0.43% |
| 2026-10-12 | 41.68 | 42.05 | 41.41 | 41.67 | 5.18M | -1.26% |
| 2026-10-09 | 43.09 | 43.28 | 41.98 | 42.20 | 4.16M | -1.47% |
| 2026-10-08 | 42.01 | 42.98 | 41.84 | 42.83 | 4.27M | +0.82% |
| 2026-10-07 | 41.99 | 42.63 | 41.63 | 42.48 | 3.67M | -1.60% |
| 2026-10-06 | 43.94 | 44.21 | 42.97 | 43.17 | 2.91M | -0.74% |
| 2026-10-05 | 42.27 | 44.10 | 41.96 | 43.49 | 5.10M | +3.67% |
| 2026-10-02 | 42.15 | 42.62 | 41.72 | 41.95 | 3.69M | -0.26% |
| 2026-10-01 | 41.57 | 42.07 | 41.01 | 42.06 | 4.92M | +0.14% |
| 2026-09-30 | 42.18 | 43.04 | 41.75 | 42.00 | 3.08M | +0.07% |
| 2026-09-29 | 42.33 | 42.52 | 41.47 | 41.97 | 3.41M | -0.66% |
| 2026-09-28 | 42.01 | 42.71 | 41.75 | 42.25 | 3.03M | -1.40% |
| 2026-09-25 | 42.52 | 43.18 | 42.25 | 42.85 | 3.40M | +0.40% |
| 2026-09-24 | 43.49 | 43.49 | 42.28 | 42.68 | 4.59M | -3.04% |
| 2026-09-23 | 44.11 | 44.86 | 43.97 | 44.02 | 3.28M | -1.54% |
| 2026-09-22 | 44.76 | 46.13 | 43.87 | 44.71 | 4.33M | +0.16% |
| 2026-09-21 | 44.36 | 44.90 | 44.28 | 44.64 | 3.10M | +0.47% |
| 2026-09-18 | 46.96 | 47.13 | 43.98 | 44.43 | 10.87M | -5.41% |
| 2026-09-17 | 47.25 | 47.49 | 46.85 | 46.97 | 2.56M | +1.53% |
| 2026-09-16 | 47.09 | 47.47 | 45.82 | 46.26 | 3.58M | -0.56% |
| 2026-09-15 | 47.18 | 47.48 | 46.12 | 46.52 | 3.65M | -0.92% |
| 2026-09-14 | 47.25 | 47.58 | 46.56 | 46.95 | 3.83M | -2.71% |
| 2026-09-11 | 48.73 | 49.05 | 47.60 | 48.26 | 3.10M | -0.08% |
| 2026-09-10 | 49.08 | 50.24 | 48.18 | 48.30 | 3.86M | -4.79% |
| 2026-09-09 | 53.00 | 53.17 | 50.43 | 50.73 | 2.74M | -1.95% |
| 2026-09-08 | 51.36 | 52.78 | 51.36 | 51.74 | 3.50M | +3.54% |
| 2026-09-04 | 50.32 | 50.72 | 49.86 | 49.97 | 2.82M | -2.12% |
| 2026-09-03 | 52.32 | 52.58 | 50.65 | 51.05 | 2.55M | 0.00% |
| 2026-09-02 | 50.78 | 51.56 | 50.45 | 51.05 | 3.28M | +0.29% |
| 2026-09-01 | 49.08 | 52.03 | 49.07 | 50.90 | 4.68M | +1.90% |
| 2026-08-31 | 50.50 | 51.08 | 49.62 | 49.95 | 3.31M | -0.74% |
| 2026-08-28 | 51.23 | 51.70 | 49.68 | 50.32 | 2.42M | -1.70% |
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 +7.7% over the past year, beating its 5-year annualized CAGR of -4.1%. 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 +7.7% 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.