Alcoa Stock Price History
NYSE: AAIndustrialsAluminumUSD
42.20-0.63 (-1.47%)
At close: Oct 9, 4:01 PM ET · Delayed 15 min
AA price history at a glance
The price history for Alcoa (AA) on this page begins on December 29, 1969, when the stock closed at $7.16; it most recently closed at $42.20 on October 5, 2026. The highest price in this record is $117.19, reached on July 16, 2007; the latest close is 64.0% below that peak. Across the 56 complete calendar years in the table, AA finished higher in 35 and lower in 21. Its best year was 2021 (+158.5%) and its worst was 2008 (-65.3%).
Over roughly 57 years the share price changed +489.5%, a 3.2% compound annual price return (excluding dividends). In the last 12 months alone, AA has gained 14.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1969
- $117.19
- Date of high
- Jul 16, 2007
- Low since 1969
- $3.60
- Date of low
- Nov 8, 1971
- 52-week high
- $84.38
- 52-week low
- $35.12
- IPO year
- 2016
- Last close
- $42.20
AA returns
1 week
+0.60%
1 month
-16.81%
3 months
-13.31%
6 months
-42.22%
Year to date
-20.59%
1 year
+14.05%
3 years
+58.77%
5 years
-24.64%
AA price return, excluding dividends.
AA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 42.20 | -25.36% |
| 2025 | 56.54 | +58.33% |
| 2024 | 35.71 | +5.03% |
| 2023 | 34.00 | -25.23% |
| 2022 | 45.47 | -23.68% |
| 2021 | 59.58 | +158.48% |
| 2020 | 23.05 | +7.21% |
| 2019 | 21.50 | -24.14% |
| 2018 | 28.34 | -47.39% |
| 2017 | 53.87 | +91.84% |
| 2016 | 28.08 | +18.39% |
| 2015 | 23.72 | -37.85% |
| 2014 | 38.16 | +50.24% |
| 2013 | 25.40 | +14.15% |
| 2012 | 22.25 | +7.05% |
| 2011 | 20.79 | -43.79% |
| 2010 | 36.98 | -4.53% |
| 2009 | 38.74 | +33.11% |
| 2008 | 29.10 | -65.27% |
| 2007 | 83.79 | +16.19% |
| 2006 | 72.11 | +1.49% |
| 2005 | 71.06 | -5.86% |
| 2004 | 75.48 | -16.35% |
| 2003 | 90.23 | +57.77% |
| 2002 | 57.19 | -36.19% |
| 2001 | 89.63 | +11.34% |
| 2000 | 80.50 | -19.28% |
| 1999 | 99.72 | +122.63% |
| 1998 | 44.79 | +4.65% |
| 1997 | 42.80 | +4.78% |
| 1996 | 40.85 | +28.61% |
| 1995 | 31.76 | +22.08% |
| 1994 | 26.02 | +24.87% |
| 1993 | 20.84 | -3.14% |
| 1992 | 21.51 | +10.83% |
| 1991 | 19.41 | +14.63% |
| 1990 | 16.93 | -24.83% |
| 1989 | 22.53 | +33.93% |
| 1988 | 16.82 | +19.79% |
| 1987 | 14.04 | +33.10% |
| 1986 | 10.55 | -7.87% |
| 1985 | 11.45 | +6.27% |
| 1984 | 10.78 | -20.06% |
| 1983 | 13.48 | +44.76% |
| 1982 | 9.31 | +20.98% |
| 1981 | 7.70 | -15.81% |
| 1980 | 9.14 | +11.19% |
| 1979 | 8.22 | +14.66% |
| 1978 | 7.17 | +2.41% |
| 1977 | 7.00 | -18.56% |
| 1976 | 8.60 | +46.79% |
| 1975 | 5.86 | +30.54% |
| 1974 | 4.49 | -42.08% |
| 1973 | 7.75 | +45.65% |
| 1972 | 5.32 | +21.77% |
| 1971 | 4.37 | -23.80% |
| 1970 | 5.73 | -19.93% |
| 1969* | 7.16 | 0.00% |
* Partial year: the record begins after the start of 1969; return measured from the first available close.
2026 return is year to date.
AA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 43.09 | 43.28 | 41.98 | 42.20 | -1.47% | |
| 42.01 | 42.98 | 41.84 | 42.83 | +0.82% | |
| 41.99 | 42.63 | 41.63 | 42.48 | -1.60% | |
| 43.94 | 44.21 | 42.97 | 43.17 | -0.74% | |
| 42.27 | 44.10 | 41.96 | 43.49 | +3.67% | |
| 42.15 | 42.62 | 41.72 | 41.95 | -0.26% | |
| 41.57 | 42.07 | 41.01 | 42.06 | +0.14% | |
| 42.18 | 43.04 | 41.75 | 42.00 | +0.07% | |
| 42.33 | 42.52 | 41.47 | 41.97 | -0.66% | |
| 42.01 | 42.71 | 41.75 | 42.25 | -1.40% | |
| 42.52 | 43.18 | 42.25 | 42.85 | +0.40% | |
| 43.49 | 43.49 | 42.28 | 42.68 | -3.04% | |
| 44.11 | 44.86 | 43.97 | 44.02 | -1.54% | |
| 44.76 | 46.13 | 43.87 | 44.71 | +0.16% | |
| 44.36 | 44.90 | 44.28 | 44.64 | +0.47% | |
| 46.96 | 47.13 | 43.98 | 44.43 | -5.41% | |
| 47.25 | 47.49 | 46.85 | 46.97 | +1.53% | |
| 47.09 | 47.47 | 45.82 | 46.26 | -0.56% | |
| 47.18 | 47.48 | 46.12 | 46.52 | -0.92% | |
| 47.25 | 47.58 | 46.56 | 46.95 | -2.71% | |
| 48.73 | 49.05 | 47.60 | 48.26 | -0.08% | |
| 49.08 | 50.24 | 48.18 | 48.30 | -4.79% | |
| 53.00 | 53.17 | 50.43 | 50.73 | -1.95% | |
| 51.36 | 52.78 | 51.36 | 51.74 | +3.54% | |
| 50.32 | 50.72 | 49.86 | 49.97 | -2.12% | |
| 52.32 | 52.58 | 50.65 | 51.05 | 0.00% | |
| 50.78 | 51.56 | 50.45 | 51.05 | +0.29% | |
| 49.08 | 52.03 | 49.07 | 50.90 | +1.90% | |
| 50.50 | 51.08 | 49.62 | 49.95 | -0.74% | |
| 51.23 | 51.70 | 49.68 | 50.32 | -1.70% | |
| 49.49 | 51.53 | 49.38 | 51.19 | +2.96% | |
| 50.60 | 51.02 | 49.35 | 49.72 | -3.04% | |
| 49.33 | 51.34 | 49.24 | 51.28 | +3.83% | |
| 51.50 | 52.10 | 48.75 | 49.39 | -4.74% | |
| 52.00 | 53.34 | 51.63 | 51.85 | +2.57% | |
| 50.19 | 51.04 | 48.84 | 50.55 | -1.92% | |
| 51.20 | 51.57 | 48.98 | 51.54 | +3.04% | |
| 50.79 | 51.00 | 48.88 | 50.02 | -3.27% | |
| 50.20 | 51.84 | 49.91 | 51.71 | +3.46% | |
| 49.76 | 50.69 | 49.43 | 49.98 | +0.79% | |
| 50.20 | 51.32 | 49.51 | 49.59 | -3.18% | |
| 54.40 | 55.05 | 51.06 | 51.22 | -5.29% | |
| 53.50 | 54.90 | 52.89 | 54.08 | +4.75% | |
| 50.69 | 51.76 | 50.63 | 51.63 | +2.91% | |
| 48.75 | 50.25 | 48.70 | 50.17 | +5.67% | |
| 47.24 | 48.40 | 46.83 | 47.48 | -0.44% | |
| 47.83 | 48.45 | 47.39 | 47.69 | +1.84% | |
| 45.93 | 47.03 | 45.93 | 46.83 | +4.44% | |
| 43.99 | 44.93 | 43.82 | 44.84 | -0.93% | |
| 45.16 | 45.63 | 44.64 | 45.26 | +0.64% | |
| 43.85 | 45.03 | 43.76 | 44.97 | +4.87% | |
| 44.85 | 44.90 | 42.48 | 42.88 | -3.34% | |
| 43.59 | 44.62 | 43.59 | 44.36 | +0.64% | |
| 44.24 | 44.66 | 43.50 | 44.08 | -0.36% | |
| 45.00 | 45.19 | 44.16 | 44.24 | -2.28% | |
| 45.86 | 46.49 | 44.72 | 45.27 | -1.95% | |
| 44.95 | 47.03 | 44.77 | 46.17 | +4.10% | |
| 44.39 | 44.73 | 43.41 | 44.35 | +2.00% | |
| 44.37 | 45.35 | 42.74 | 43.48 | -1.14% | |
| 46.53 | 46.85 | 43.75 | 43.98 | -6.13% | |
| 47.50 | 47.90 | 46.39 | 46.85 | -3.56% | |
| 49.22 | 49.58 | 47.25 | 48.58 | -0.98% | |
| 50.19 | 50.87 | 48.46 | 49.06 | +0.70% | |
| 48.29 | 49.95 | 48.05 | 48.72 | +0.08% | |
| 48.70 | 49.40 | 48.22 | 48.68 | -0.08% | |
| 48.35 | 49.18 | 47.62 | 48.72 | +0.43% | |
| 47.90 | 49.69 | 47.14 | 48.51 | -1.02% | |
| 49.20 | 49.52 | 47.65 | 49.01 | -1.72% | |
| 48.84 | 51.03 | 48.73 | 49.87 | +2.44% | |
| 48.67 | 50.73 | 48.02 | 48.68 | +2.53% | |
| 48.85 | 48.96 | 46.01 | 47.48 | -8.94% | |
| 54.24 | 54.59 | 52.01 | 52.14 | -2.49% | |
| 53.93 | 55.23 | 52.50 | 53.47 | -1.16% | |
| 52.20 | 54.67 | 52.20 | 54.10 | +1.92% | |
| 52.91 | 53.38 | 51.22 | 53.08 | +1.49% | |
| 53.73 | 53.98 | 51.82 | 52.30 | -5.05% | |
| 55.72 | 55.87 | 54.46 | 55.08 | -5.60% | |
| 58.69 | 58.92 | 57.34 | 58.35 | -1.72% | |
| 61.20 | 61.78 | 58.99 | 59.37 | -3.82% | |
| 62.66 | 64.26 | 61.12 | 61.73 | -1.81% | |
| 63.51 | 63.60 | 62.05 | 62.87 | -2.01% | |
| 66.29 | 66.29 | 61.51 | 64.16 | -6.70% | |
| 69.67 | 70.13 | 67.89 | 68.77 | -0.30% | |
| 66.33 | 69.24 | 65.78 | 68.98 | +5.23% | |
| 70.23 | 71.67 | 65.46 | 65.55 | -9.47% | |
| 74.54 | 74.54 | 69.32 | 72.41 | -1.40% | |
| 74.98 | 75.31 | 73.25 | 73.44 | +2.16% | |
| 76.61 | 76.61 | 71.36 | 71.89 | -7.86% | |
| 79.14 | 80.74 | 77.73 | 78.02 | -3.51% | |
| 82.46 | 82.89 | 80.46 | 80.86 | -3.50% | |
| 78.70 | 84.38 | 78.38 | 83.79 | +7.75% | |
| 77.77 | 79.61 | 76.21 | 77.76 | +0.15% | |
| 75.81 | 77.72 | 74.91 | 77.64 | +2.73% | |
| 72.77 | 75.92 | 72.30 | 75.58 | +3.32% | |
| 71.31 | 73.20 | 70.67 | 73.15 | -1.90% | |
| 72.50 | 75.57 | 72.36 | 74.57 | +4.47% | |
| 67.64 | 72.85 | 67.32 | 71.38 | +7.71% | |
| 64.16 | 66.48 | 64.02 | 66.27 | +3.32% | |
| 65.05 | 65.74 | 63.62 | 64.14 | +0.33% | |
| 61.59 | 64.62 | 60.91 | 63.93 | +2.14% | |
| 63.02 | 63.35 | 61.51 | 62.59 | +0.10% | |
| 63.79 | 64.03 | 61.77 | 62.53 | -5.29% | |
| 68.07 | 68.07 | 65.84 | 66.02 | -3.54% | |
| 68.63 | 69.73 | 67.21 | 68.44 | +1.21% | |
| 64.21 | 68.01 | 63.25 | 67.62 | +3.49% | |
| 64.09 | 65.83 | 63.79 | 65.34 | +3.42% | |
| 63.88 | 63.95 | 62.70 | 63.18 | +0.86% | |
| 64.88 | 65.05 | 62.53 | 62.64 | -0.98% | |
| 63.55 | 63.80 | 61.90 | 63.26 | +0.32% | |
| 63.50 | 64.30 | 62.75 | 63.06 | +0.96% | |
| 62.57 | 62.96 | 61.06 | 62.46 | -0.27% | |
| 63.57 | 63.90 | 62.57 | 62.63 | -1.82% | |
| 63.56 | 64.23 | 62.11 | 63.79 | +2.13% | |
| 63.84 | 63.85 | 61.76 | 62.46 | -1.12% | |
| 66.28 | 66.44 | 63.10 | 63.17 | -6.22% | |
| 66.33 | 67.56 | 65.80 | 67.36 | +2.05% | |
| 65.65 | 66.49 | 64.68 | 66.01 | +0.98% | |
| 67.74 | 68.23 | 65.15 | 65.37 | -4.61% | |
| 68.43 | 69.38 | 66.91 | 68.53 | +2.06% | |
| 66.66 | 67.16 | 65.47 | 67.15 | +0.93% | |
| 66.21 | 67.21 | 65.21 | 66.53 | +1.39% | |
| 65.05 | 67.53 | 63.03 | 65.62 | -6.80% | |
| 70.87 | 72.42 | 69.76 | 70.41 | +0.04% | |
| 71.82 | 72.01 | 70.17 | 70.38 | -2.03% | |
| 73.83 | 73.88 | 71.15 | 71.84 | -2.01% | |
| 73.00 | 74.47 | 72.49 | 73.31 | +0.38% | |
| 74.22 | 75.19 | 72.86 | 73.03 | -0.33% | |
| 73.19 | 75.70 | 72.95 | 73.27 | +2.10% | |
| 71.50 | 72.30 | 68.17 | 71.76 | -1.64% | |
| 71.88 | 73.38 | 71.29 | 72.96 | +2.75% | |
| 71.92 | 72.24 | 68.92 | 71.01 | -0.73% | |
| 70.78 | 71.98 | 69.75 | 71.53 | -0.74% | |
| 67.58 | 72.17 | 66.76 | 72.06 | +8.64% | |
| 64.87 | 67.45 | 64.70 | 66.33 | +4.92% | |
| 64.00 | 66.00 | 62.13 | 63.22 | +8.23% | |
| 57.63 | 59.26 | 57.41 | 58.41 | +1.41% | |
| 57.32 | 59.33 | 57.27 | 57.60 | -1.87% | |
| 58.39 | 59.17 | 57.43 | 58.70 | +3.56% | |
| 55.68 | 57.35 | 55.06 | 56.68 | +1.07% | |
| 57.07 | 58.10 | 55.10 | 56.08 | -0.66% | |
| 57.94 | 59.79 | 55.69 | 56.45 | -3.75% | |
| 59.87 | 59.87 | 55.80 | 58.65 | -8.69% | |
| 64.49 | 65.76 | 63.63 | 64.23 | -1.82% | |
| 66.80 | 68.16 | 65.32 | 65.42 | -1.77% | |
| 64.54 | 67.70 | 64.42 | 66.60 | +4.73% | |
| 67.08 | 68.03 | 62.98 | 63.59 | -3.55% | |
| 66.50 | 67.50 | 64.35 | 65.93 | -0.65% | |
| 60.92 | 66.46 | 60.76 | 66.36 | +8.24% | |
| 61.54 | 62.22 | 60.71 | 61.31 | +0.25% | |
| 57.84 | 62.18 | 56.63 | 61.16 | +2.53% | |
| 58.26 | 60.09 | 56.75 | 59.65 | -1.21% | |
| 61.12 | 63.45 | 58.65 | 60.38 | -1.90% | |
| 66.46 | 68.40 | 60.99 | 61.55 | -3.59% | |
| 62.15 | 64.76 | 57.85 | 63.84 | -0.37% | |
| 63.00 | 65.23 | 62.22 | 64.08 | +3.22% | |
| 62.65 | 63.67 | 61.27 | 62.08 | -2.19% | |
| 63.59 | 64.11 | 61.11 | 63.47 | -2.20% | |
| 62.60 | 66.22 | 62.34 | 64.90 | +5.68% | |
| 59.84 | 62.66 | 59.57 | 61.41 | +2.68% | |
| 60.00 | 61.02 | 58.21 | 59.81 | -1.12% | |
| 59.20 | 61.29 | 58.90 | 60.49 | +1.34% | |
| 58.40 | 59.79 | 57.26 | 59.69 | -0.86% | |
| 59.01 | 61.14 | 58.25 | 60.21 | +4.77% | |
| 58.90 | 59.00 | 55.04 | 57.47 | -4.14% | |
| 58.82 | 60.34 | 56.72 | 59.95 | -0.93% | |
| 63.48 | 63.74 | 58.95 | 60.51 | -4.18% | |
| 63.47 | 64.78 | 61.46 | 63.15 | +2.25% | |
| 61.98 | 63.34 | 60.74 | 61.76 | -0.96% | |
| 59.35 | 62.87 | 58.67 | 62.36 | +5.41% | |
| 58.02 | 60.04 | 57.82 | 59.16 | +4.93% | |
| 56.71 | 57.49 | 55.30 | 56.38 | -3.06% | |
| 61.80 | 62.06 | 56.97 | 58.16 | -5.20% | |
| 60.23 | 61.37 | 59.35 | 61.35 | +5.39% | |
| 56.80 | 58.60 | 56.31 | 58.21 | +2.46% | |
| 58.35 | 59.89 | 55.93 | 56.81 | -6.32% | |
| 63.05 | 63.54 | 59.11 | 60.64 | +1.05% | |
| 60.83 | 61.07 | 58.81 | 60.01 | +0.59% | |
| 57.76 | 60.98 | 57.51 | 59.66 | +1.90% | |
| 63.71 | 63.71 | 58.32 | 58.55 | -5.88% | |
| 60.79 | 62.54 | 57.51 | 62.21 | -1.47% | |
| 64.50 | 65.00 | 62.39 | 63.14 | -1.14% | |
| 63.52 | 64.71 | 63.05 | 63.87 | +2.82% | |
| 59.73 | 62.30 | 59.59 | 62.12 | +3.41% | |
| 62.79 | 63.35 | 59.95 | 60.07 | -5.86% | |
| 64.46 | 64.73 | 63.66 | 63.81 | -1.18% | |
| 65.72 | 66.95 | 64.44 | 64.57 | -1.22% | |
| 64.78 | 66.24 | 64.40 | 65.37 | -0.46% | |
| 64.16 | 66.05 | 63.52 | 65.67 | +3.14% | |
| 61.16 | 63.79 | 60.65 | 63.67 | +4.22% | |
| 59.56 | 61.42 | 58.47 | 61.09 | -2.63% | |
| 61.65 | 63.27 | 61.01 | 62.74 | -1.29% | |
| 61.73 | 65.01 | 61.73 | 63.56 | +3.45% | |
| 58.07 | 61.76 | 57.50 | 61.44 | +8.67% | |
| 54.12 | 56.61 | 54.01 | 56.54 | +6.40% | |
| 54.39 | 54.58 | 52.64 | 53.14 | -2.28% | |
| 54.73 | 54.82 | 53.78 | 54.38 | +1.13% | |
| 52.50 | 53.94 | 52.27 | 53.77 | -0.88% | |
| 54.42 | 54.43 | 53.74 | 54.25 | +1.16% | |
| 54.00 | 54.03 | 53.00 | 53.63 | -0.04% | |
| 54.36 | 54.36 | 53.08 | 53.65 | -0.13% | |
| 51.99 | 53.99 | 51.75 | 53.72 | +4.82% | |
| 48.66 | 51.67 | 48.54 | 51.25 | +6.37% | |
| 47.25 | 48.73 | 47.03 | 48.18 | +2.86% | |
| 47.20 | 47.83 | 46.66 | 46.84 | +0.60% | |
| 46.00 | 46.96 | 45.66 | 46.56 | +2.35% | |
| 46.66 | 46.68 | 45.40 | 45.49 | -1.41% | |
| 47.10 | 48.12 | 45.82 | 46.14 | -2.33% | |
| 44.50 | 47.48 | 44.50 | 47.24 | +5.82% | |
| 43.78 | 44.77 | 42.76 | 44.64 | +2.69% | |
| 43.65 | 44.54 | 43.34 | 43.47 | -2.23% | |
| 43.99 | 44.70 | 43.04 | 44.46 | +1.58% | |
| 44.25 | 44.84 | 43.73 | 43.77 | -0.55% | |
| 43.95 | 44.46 | 43.52 | 44.01 | -0.20% | |
| 42.41 | 44.96 | 42.32 | 44.10 | +6.39% | |
| 41.65 | 42.23 | 41.30 | 41.45 | -0.48% | |
| 41.82 | 42.73 | 41.45 | 41.65 | -0.22% | |
| 42.17 | 42.17 | 41.48 | 41.74 | +0.41% | |
| 39.60 | 42.16 | 39.60 | 41.57 | +6.05% | |
| 38.87 | 39.76 | 38.49 | 39.20 | +1.24% | |
| 37.01 | 38.84 | 36.63 | 38.72 | +6.55% | |
| 35.51 | 36.97 | 35.12 | 36.34 | +1.42% | |
| 37.41 | 38.28 | 35.55 | 35.83 | -2.42% | |
| 36.52 | 37.16 | 36.23 | 36.72 | +0.47% | |
| 35.43 | 36.87 | 35.17 | 36.55 | +2.15% | |
| 37.02 | 37.04 | 35.36 | 35.78 | -4.82% | |
| 36.82 | 38.15 | 36.42 | 37.59 | -1.57% | |
| 40.18 | 40.25 | 37.69 | 38.19 | -4.60% | |
| 38.17 | 40.38 | 38.15 | 40.03 | +6.80% | |
| 38.79 | 38.88 | 37.36 | 37.48 | -3.38% | |
| 38.54 | 39.17 | 38.22 | 38.79 | +3.94% | |
| 36.06 | 37.58 | 35.54 | 37.32 | +1.69% | |
| 36.02 | 37.50 | 35.80 | 36.70 | +2.69% | |
| 35.50 | 36.26 | 35.26 | 35.74 | +1.36% | |
| 35.90 | 36.67 | 35.22 | 35.26 | -5.22% | |
| 36.97 | 37.34 | 36.60 | 37.20 | +1.11% | |
| 37.02 | 37.02 | 36.42 | 36.79 | +0.08% | |
| 38.00 | 38.00 | 36.30 | 36.76 | -5.53% | |
| 39.95 | 40.00 | 38.70 | 38.91 | -1.02% | |
| 39.75 | 39.94 | 39.09 | 39.31 | -1.48% | |
| 39.74 | 40.81 | 39.34 | 39.90 | +1.22% | |
| 38.48 | 39.98 | 37.78 | 39.42 | -1.79% | |
| 37.69 | 41.55 | 37.69 | 40.14 | +12.59% | |
| 37.38 | 37.53 | 35.45 | 35.65 | -4.24% | |
| 37.96 | 38.00 | 36.07 | 37.23 | -4.44% | |
| 36.51 | 39.28 | 36.34 | 38.96 | +8.31% | |
| 36.58 | 36.76 | 35.64 | 35.97 | -3.12% | |
| 36.85 | 37.90 | 36.55 | 37.13 | +1.84% | |
| 36.30 | 36.66 | 35.62 | 36.46 | +1.99% | |
| 35.44 | 36.42 | 35.13 | 35.75 | -1.38% | |
| 36.41 | 36.90 | 35.61 | 36.25 | +3.51% | |
| 37.06 | 37.35 | 35.01 | 35.02 | -5.35% | |
| 38.08 | 38.09 | 36.78 | 37.00 | -0.16% | |
| 36.48 | 37.58 | 36.39 | 37.06 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AA chart for longer ranges.