Get the Stockscreener App
27.41
0.95%
-0.25
Overview
News
Price History
Option Chain
Financials
Why AA Down?
Discussions
Forecast
Stock Split
Dividend History
Alcoa Corp Stock (AA) Price History
The historical daily chart and data for Alcoa Corp stock (AA), adjusted for splits and dividends, show that the latest closing stock price as of June 04, 2025, is $27.41.
- Alcoa Corp all-time high stock price is $98.09, occurred on March 25, 2022.
- The lowest Alcoa Corp stock price recorded was $5.16 on March 23, 2020. Since then, Alcoa Corp's stock price has risen over 431.20% to $27.41 now.
- The 52-week high stock price for AA is $47.77, representing a 74.28% increase from the current share price, occurred on November 26, 2024.
- The 52-week low stock price for AA is $21.53, indicating a -21.45% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Alcoa Corp (AA) stock in the beginning of 2024 was $60.39. The stock closed the year at $45.47, a loss of over -24.71% for the year.
The table below shows more information about AA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 04, 2025 | $27.92 | $27.31 | $0.61 | 2,919,790.0 | -0.98% |
| Jun 03, 2025 | $27.89 | $25.94 | $1.95 | 8,998,063.0 | +3.98% |
| Jun 02, 2025 | $26.97 | $25.83 | $1.14 | 11,083,355.0 | -0.64% |
| May 30, 2025 | $27.55 | $26.54 | $1.01 | 5,667,095.0 | -3.11% |
| May 29, 2025 | $28.43 | $27.41 | $1.02 | 3,177,377.0 | -0.90% |
| May 28, 2025 | $28.28 | $27.61 | $0.672 | 4,839,811.0 | -1.31% |
| May 27, 2025 | $28.50 | $28.00 | $0.50 | 4,740,948.0 | +0.64% |
| May 23, 2025 | $28.81 | $27.26 | $1.55 | 4,393,262.0 | +0.32% |
| May 22, 2025 | $28.36 | $27.53 | $0.825 | 4,125,599.0 | -1.03% |
| May 21, 2025 | $29.42 | $28.24 | $1.18 | 5,649,976.0 | -1.81% |
| May 20, 2025 | $29.45 | $28.48 | $0.97 | 4,353,272.0 | -2.11% |
| May 19, 2025 | $29.73 | $28.63 | $1.10 | 5,507,974.0 | +0.03% |
| May 16, 2025 | $29.67 | $28.29 | $1.38 | 8,771,023.0 | +2.55% |
| May 15, 2025 | $28.95 | $27.98 | $0.97 | 6,829,476.0 | -3.17% |
| May 14, 2025 | $29.86 | $28.75 | $1.11 | 9,126,004.0 | +3.35% |
| May 13, 2025 | $28.80 | $28.20 | $0.60 | 6,119,802.0 | +1.88% |
| May 12, 2025 | $28.51 | $27.50 | $1.01 | 11,535,491.0 | +8.49% |
| May 09, 2025 | $26.30 | $25.78 | $0.52 | 6,125,584.0 | +0.78% |
| May 08, 2025 | $26.00 | $24.40 | $1.60 | 8,551,743.0 | +5.41% |
| May 07, 2025 | $24.91 | $24.15 | $0.76 | 5,281,730.0 | -1.81% |
| May 06, 2025 | $25.17 | $24.68 | $0.49 | 5,460,383.0 | -0.88% |
Alcoa Corp Stock (AA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Alcoa Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Alcoa Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Alcoa Corp Stock (AA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $27.92 | $25.83 | $2.09 | 23,001,208.0 | +2.32% |
| May, 2025 | $29.86 | $24.15 | $5.71 | 125,215,129.0 | +9.13% |
| Apr, 2025 | $31.09 | $21.53 | $9.56 | 166,555,042.0 | -19.57% |
| Mar, 2025 | $35.77 | $28.80 | $6.97 | 98,063,386.0 | -8.27% |
| Feb, 2025 | $38.58 | $32.55 | $6.03 | 84,444,696.0 | -5.86% |
| Jan, 2025 | $40.62 | $34.04 | $6.58 | 103,972,109.0 | -6.51% |
Alcoa Corp Stock (AA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $46.78 | $36.28 | $10.50 | 79,087,447.0 | -19.99% |
| Nov, 2024 | $47.77 | $40.11 | $7.66 | 91,887,742.0 | +15.81% |
| Oct, 2024 | $42.95 | $36.88 | $6.08 | 105,429,735.0 | +3.91% |
| Sep, 2024 | $40.30 | $27.77 | $12.53 | 118,376,276.0 | +20.19% |
| Aug, 2024 | $35.18 | $27.12 | $8.06 | 137,630,372.0 | -2.85% |
| Jul, 2024 | $43.10 | $31.16 | $11.94 | 124,783,177.0 | -16.94% |
| Jun, 2024 | $44.96 | $36.79 | $8.17 | 80,856,524.0 | -10.14% |
| May, 2024 | $45.48 | $33.88 | $11.60 | 116,604,650.0 | +25.98% |
| Apr, 2024 | $38.20 | $33.51 | $4.69 | 155,092,511.0 | +4.00% |
| Mar, 2024 | $33.97 | $26.57 | $7.40 | 125,240,393.0 | +24.18% |
| Feb, 2024 | $30.41 | $24.86 | $5.55 | 115,233,819.0 | -8.54% |
| Jan, 2024 | $33.97 | $26.34 | $7.62 | 134,607,454.0 | -12.50% |
Alcoa Corp Stock (AA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $35.03 | $23.80 | $11.23 | 142,608,031.0 | +26.58% |
| Nov, 2023 | $27.34 | $24.27 | $3.07 | 90,163,054.0 | +4.76% |
| Oct, 2023 | $29.33 | $23.07 | $6.26 | 135,269,037.0 | -11.77% |
| Sep, 2023 | $31.45 | $25.59 | $5.86 | 121,699,247.0 | -3.39% |
| Aug, 2023 | $35.66 | $27.76 | $7.90 | 135,744,237.0 | -16.88% |
| Jul, 2023 | $37.17 | $31.83 | $5.34 | 119,567,942.0 | +6.66% |
| Jun, 2023 | $37.74 | $31.52 | $6.22 | 101,897,263.0 | +6.97% |
| May, 2023 | $38.20 | $31.14 | $7.06 | 81,386,783.0 | -14.59% |
| Apr, 2023 | $42.95 | $35.02 | $7.93 | 91,702,386.0 | -12.73% |
| Mar, 2023 | $55.74 | $38.51 | $17.23 | 129,997,630.0 | -13.04% |
| Feb, 2023 | $55.40 | $45.27 | $10.13 | 90,306,801.0 | -6.32% |
| Jan, 2023 | $57.61 | $44.14 | $13.47 | 107,185,134.0 | +14.89% |
2.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):