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
Nov 7, 2003	74
Oct 31, 2003	71
Oct 24, 2003	66
Oct 17, 2003	68
Oct 10, 2003	67
Oct 3, 2003	63
Sep 26, 2003	60
Sep 19, 2003	64
Sep 12, 2003	66
Sep 5, 2003	63
Aug 29, 2003	64
Aug 22, 2003	63
Aug 15, 2003	62
Aug 8, 2003	60
Aug 1, 2003	61
Jul 25, 2003	60
Jul 18, 2003	56
Jul 11, 2003	57
Jul 3, 2003	57
Jun 27, 2003	56
Jun 20, 2003	59
Jun 13, 2003	58
Jun 6, 2003	58
May 30, 2003	55
May 23, 2003	54
May 16, 2003	51
May 9, 2003	52
May 2, 2003	52
Apr 25, 2003	49
Apr 17, 2003	51
Apr 11, 2003	48
Apr 4, 2003	45
Mar 28, 2003	46
Mar 21, 2003	49
Mar 14, 2003	45
Mar 7, 2003	43
Feb 28, 2003	46
Feb 21, 2003	47
Feb 14, 2003	45
Feb 7, 2003	44
Jan 31, 2003	44
Jan 24, 2003	47
Jan 17, 2003	50
Jan 10, 2003	51
Jan 3, 2003	54
Dec 27, 2002	51
Dec 20, 2002	54
Dec 13, 2002	52
Dec 6, 2002	54
Nov 29, 2002	57
Nov 22, 2002	55
Nov 15, 2002	52
Nov 8, 2002	52
Nov 1, 2002	52
Oct 25, 2002	52
Oct 18, 2002	51
Oct 11, 2002	46
Oct 4, 2002	43
Sep 27, 2002	43
Sep 20, 2002	48
Sep 13, 2002	49
Sep 6, 2002	51
Aug 30, 2002	56
Aug 23, 2002	60
Aug 16, 2002	56
Aug 9, 2002	59
Aug 2, 2002	57
Jul 26, 2002	58
Jul 19, 2002	61
Jul 12, 2002	68
Jul 5, 2002	75
Jun 28, 2002	75
Jun 21, 2002	69
Jun 14, 2002	71
Jun 7, 2002	72
May 31, 2002	79
May 24, 2002	80
May 17, 2002	80
May 10, 2002	79
May 3, 2002	78
Apr 26, 2002	78
Apr 19, 2002	84
Apr 12, 2002	84
Apr 5, 2002	85
Mar 28, 2002	85
Mar 22, 2002	83
Mar 15, 2002	88
Mar 8, 2002	86
Mar 1, 2002	85
Feb 22, 2002	85
Feb 15, 2002	82
Feb 8, 2002	77
Feb 1, 2002	79
Jan 25, 2002	80
Jan 18, 2002	76
Jan 11, 2002	80
Jan 4, 2002	84
Dec 28, 2001	81
Dec 21, 2001	77
Dec 14, 2001	83

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