Demo Sign up Log In

Alcoa Corporation Common Stock (AA)

Stock Price

$37.91

Current · As of: Oct 25, 2026

AA Stock Price

Latest$37.91as ofOct 25, 2026

Latest$37.91as ofOct 25, 2026

AA Close Price · excl. div ($7.70 → $37.91 · CAGR +3.5%)

Latest values, visible window

High-resolution chart · PNG

AA stock price history

Daily history. Dates identify market observations.

Alcoa Corporation Common Stock Stock Price — Daily history
Date	Stock Price
Oct 7, 2005	52
Sep 30, 2005	55
Sep 23, 2005	55
Sep 16, 2005	60
Sep 9, 2005	60
Sep 2, 2005	61
Aug 26, 2005	61
Aug 19, 2005	63
Aug 12, 2005	67
Aug 5, 2005	62
Jul 29, 2005	63
Jul 22, 2005	64
Jul 15, 2005	62
Jul 8, 2005	61
Jul 1, 2005	59
Jun 24, 2005	60
Jun 17, 2005	64
Jun 10, 2005	61
Jun 3, 2005	61
May 27, 2005	62
May 20, 2005	62
May 13, 2005	60
May 6, 2005	66
Apr 29, 2005	65
Apr 22, 2005	66
Apr 15, 2005	66
Apr 8, 2005	71
Apr 1, 2005	68
Mar 24, 2005	68
Mar 18, 2005	71
Mar 11, 2005	70
Mar 4, 2005	72
Feb 25, 2005	71
Feb 18, 2005	70
Feb 11, 2005	67
Feb 4, 2005	66
Jan 28, 2005	65
Jan 21, 2005	65
Jan 14, 2005	67
Jan 7, 2005	69
Dec 31, 2004	71
Dec 23, 2004	71
Dec 17, 2004	69
Dec 10, 2004	72
Dec 3, 2004	74
Nov 26, 2004	78
Nov 19, 2004	76
Nov 12, 2004	77
Nov 5, 2004	75
Oct 29, 2004	73
Oct 22, 2004	71
Oct 15, 2004	73
Oct 8, 2004	75
Oct 1, 2004	76
Sep 24, 2004	70
Sep 17, 2004	69
Sep 10, 2004	69
Sep 3, 2004	74
Aug 27, 2004	74
Aug 20, 2004	73
Aug 13, 2004	67
Aug 6, 2004	67
Jul 30, 2004	72
Jul 23, 2004	69
Jul 16, 2004	74
Jul 9, 2004	73
Jul 2, 2004	72
Jun 25, 2004	75
Jun 18, 2004	73
Jun 10, 2004	70
Jun 4, 2004	69
May 28, 2004	70
May 21, 2004	66
May 14, 2004	67
May 7, 2004	66
Apr 30, 2004	69
Apr 23, 2004	74
Apr 16, 2004	76
Apr 8, 2004	76
Apr 2, 2004	81
Mar 26, 2004	78
Mar 19, 2004	78
Mar 12, 2004	79
Mar 5, 2004	84
Feb 27, 2004	84
Feb 20, 2004	83
Feb 13, 2004	83
Feb 6, 2004	79
Jan 30, 2004	77
Jan 23, 2004	80
Jan 16, 2004	79
Jan 9, 2004	84
Jan 2, 2004	84
Dec 26, 2003	84
Dec 19, 2003	84
Dec 12, 2003	78
Dec 5, 2003	79
Nov 28, 2003	74
Nov 21, 2003	71
Nov 14, 2003	73

Data is provided for informational purposes only and does not constitute investment advice. Past performance is not indicative of future results.