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 30, 2001	87
Nov 23, 2001	87
Nov 16, 2001	83
Nov 9, 2001	79
Nov 2, 2001	75
Oct 26, 2001	78
Oct 19, 2001	71
Oct 12, 2001	73
Oct 5, 2001	71
Sep 28, 2001	70
Sep 21, 2001	64
Sep 10, 2001	76
Sep 7, 2001	80
Aug 31, 2001	86
Aug 24, 2001	88
Aug 17, 2001	83
Aug 10, 2001	83
Aug 3, 2001	85
Jul 27, 2001	87
Jul 20, 2001	90
Jul 13, 2001	93
Jul 6, 2001	90
Jun 29, 2001	89
Jun 22, 2001	88
Jun 15, 2001	88
Jun 8, 2001	97
Jun 1, 2001	98
May 25, 2001	97
May 18, 2001	101
May 11, 2001	91
May 4, 2001	94
Apr 27, 2001	94
Apr 20, 2001	91
Apr 12, 2001	88
Apr 6, 2001	82
Mar 30, 2001	81
Mar 23, 2001	76
Mar 16, 2001	79
Mar 9, 2001	83
Mar 2, 2001	83
Feb 23, 2001	78
Feb 16, 2001	79
Feb 9, 2001	83
Feb 2, 2001	84
Jan 26, 2001	78
Jan 19, 2001	74
Jan 12, 2001	72
Jan 5, 2001	75
Dec 29, 2000	75
Dec 22, 2000	78
Dec 15, 2000	70
Dec 8, 2000	69
Dec 1, 2000	65
Nov 24, 2000	59
Nov 17, 2000	61
Nov 10, 2000	64
Nov 3, 2000	62
Oct 27, 2000	56
Oct 20, 2000	53
Oct 13, 2000	58
Oct 6, 2000	62
Sep 29, 2000	57
Sep 22, 2000	53
Sep 15, 2000	64
Sep 8, 2000	75
Sep 1, 2000	75
Aug 25, 2000	75
Aug 18, 2000	77
Aug 11, 2000	75
Aug 4, 2000	70
Jul 28, 2000	68
Jul 21, 2000	71
Jul 14, 2000	74
Jul 7, 2000	62
Jun 30, 2000	65
Jun 23, 2000	68
Jun 16, 2000	70
Jun 9, 2000	65
Jun 2, 2000	70
May 26, 2000	64
May 19, 2000	73
May 12, 2000	73
May 5, 2000	75
Apr 28, 2000	73
Apr 20, 2000	73
Apr 14, 2000	75
Apr 7, 2000	76
Mar 31, 2000	79
Mar 24, 2000	80
Mar 17, 2000	73
Mar 10, 2000	75
Mar 3, 2000	76
Feb 25, 2000	79
Feb 18, 2000	85
Feb 11, 2000	76
Feb 4, 2000	79
Jan 28, 2000	78
Jan 21, 2000	85
Jan 14, 2000	90
Jan 7, 2000	95

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