Get the Stockscreener App
24.86
0.04%
0.010
Alcoa Corp Stock (AAA) Price History
The historical daily chart and data for Alcoa Corp stock (AAA), show that the latest closing stock price as of October 23, 2026, is $24.86.
- Alcoa Corp all-time high stock price is $25.40, occurred on January 13, 2025.
- The lowest Alcoa Corp stock price recorded was $24.12 on October 04, 2023. Since then, Alcoa Corp's stock price has risen over 3.05% to $24.86 now.
- The 52-week high stock price for AAA is $25.18, representing a 1.29% increase from the current share price, occurred on August 25, 2026.
- The 52-week low stock price for AAA is $24.67, indicating a -0.76% decrease from the current share price, occurred on May 11, 2026.
- The closing price of Alcoa Corp (AAA) stock in the beginning of 2025 was $25.10. The stock closed the year at $25.00, a loss of over -0.40% for the year.
The table below shows more information about AAA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 23, 2026 | $24.86 | $24.85 | $0.010 | 654.0 | +0.04% |
| Oct 22, 2026 | $24.88 | $24.76 | $0.12 | 8,547.0 | +0.15% |
| Oct 21, 2026 | $24.90 | $24.79 | $0.11 | 3,625.0 | +0.02% |
| Oct 20, 2026 | $24.91 | $24.78 | $0.13 | 8,229.0 | +0.12% |
| Oct 19, 2026 | $24.88 | $24.78 | $0.1001 | 9,502.0 | +0.02% |
| Oct 16, 2026 | $24.91 | $24.77 | $0.135 | 558.0 | -0.20% |
| Oct 15, 2026 | $24.95 | $24.80 | $0.15 | 11,471.0 | -0.14% |
| Oct 14, 2026 | $24.95 | $24.84 | $0.11 | 10,275.0 | -0.34% |
| Oct 13, 2026 | $24.97 | $24.84 | $0.13 | 7,862.0 | +0.04% |
| Oct 12, 2026 | $24.93 | $24.83 | $0.1039 | 4,450.0 | +0.79% |
| Oct 09, 2026 | $25.01 | $24.74 | $0.27 | 146,252.0 | -0.48% |
| Oct 08, 2026 | $24.97 | $24.86 | $0.11 | 2,378.0 | -0.17% |
| Oct 07, 2026 | $24.96 | $24.86 | $0.095 | 5,437.0 | -0.15% |
| Oct 06, 2026 | $24.99 | $24.88 | $0.11 | 2,431.0 | +0.06% |
| Oct 05, 2026 | $25.03 | $24.72 | $0.31 | 4,853.0 | -0.00% |
| Oct 02, 2026 | $25.00 | $24.81 | $0.19 | 2,772.0 | -0.15% |
| Oct 01, 2026 | $25.00 | $24.77 | $0.2299 | 13,957.0 | +0.86% |
| Sep 30, 2026 | $24.94 | $24.75 | $0.19 | 5,400.0 | -0.98% |
| Sep 29, 2026 | $25.04 | $24.93 | $0.11 | 4,489.0 | +0.06% |
| Sep 28, 2026 | $25.06 | $24.80 | $0.26 | 9,853.0 | -0.18% |
| Sep 25, 2026 | $25.06 | $25.02 | $0.04 | 5,486.0 | -0.06% |
| Sep 24, 2026 | $25.06 | $25.04 | $0.0201 | 1,485.0 | +0.14% |
| Sep 23, 2026 | $25.03 | $25.00 | $0.0251 | 3,178.0 | -0.06% |
Alcoa Corp Stock (AAA) 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 AAA 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 (AAA) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $25.03 | $24.72 | $0.31 | 243,253.0 | +0.44% |
| Sep, 2026 | $25.10 | $24.75 | $0.35 | 314,727.0 | -0.60% |
| Aug, 2026 | $25.18 | $24.89 | $0.29 | 955,699.0 | -0.06% |
| Jul, 2026 | $25.10 | $24.81 | $0.29 | 135,710.0 | +0.06% |
| Jun, 2026 | $25.10 | $24.86 | $0.24 | 334,271.0 | -0.26% |
| May, 2026 | $25.00 | $24.67 | $0.3312 | 209,669.0 | +0.22% |
| Apr, 2026 | $25.14 | $24.82 | $0.32 | 157,520.0 | -0.08% |
| Mar, 2026 | $25.06 | $24.84 | $0.2228 | 157,156.0 | -0.40% |
| Feb, 2026 | $25.14 | $24.92 | $0.22 | 140,638.0 | +0.20% |
| Jan, 2026 | $25.10 | $24.92 | $0.18 | 177,576.0 | -0.08% |
Alcoa Corp Stock (AAA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $25.10 | $24.92 | $0.18 | 195,078.0 | +0.18% |
| Nov, 2025 | $25.10 | $24.89 | $0.21 | 198,016.0 | -0.12% |
| Oct, 2025 | $25.14 | $24.90 | $0.24 | 307,490.0 | -0.06% |
| Sep, 2025 | $25.12 | $24.86 | $0.2599 | 206,044.0 | -0.04% |
| Aug, 2025 | $25.14 | $24.88 | $0.26 | 194,005.0 | +0.02% |
| Jul, 2025 | $25.13 | $24.84 | $0.29 | 233,264.0 | +0.16% |
| Jun, 2025 | $25.09 | $24.84 | $0.25 | 200,869.0 | +0.54% |
| May, 2025 | $25.02 | $24.75 | $0.27 | 181,891.0 | -0.02% |
| Apr, 2025 | $25.03 | $24.33 | $0.70 | 334,579.0 | -0.14% |
| Mar, 2025 | $25.15 | $24.82 | $0.33 | 551,214.0 | -0.95% |
| Feb, 2025 | $25.29 | $24.98 | $0.31 | 771,470.0 | +0.03% |
| Jan, 2025 | $25.40 | $25.04 | $0.3565 | 559,953.0 | +0.10% |
Alcoa Corp Stock (AAA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $25.22 | $25.01 | $0.2099 | 240,682.0 | +0.06% |
| Nov, 2024 | $25.22 | $25.02 | $0.20 | 173,052.0 | +0.24% |
| Oct, 2024 | $25.17 | $25.00 | $0.1744 | 159,484.0 | +0.02% |
| Sep, 2024 | $25.19 | $25.00 | $0.1864 | 109,110.0 | -0.02% |
| Aug, 2024 | $25.18 | $24.95 | $0.23 | 122,580.0 | -0.04% |
| Jul, 2024 | $25.19 | $25.00 | $0.1944 | 144,875.0 | +0.05% |
| Jun, 2024 | $25.28 | $25.00 | $0.28 | 166,598.0 | -0.03% |
| May, 2024 | $25.25 | $25.02 | $0.235 | 195,465.0 | -0.10% |
| Apr, 2024 | $25.23 | $25.01 | $0.22 | 144,512.0 | +0.14% |
| Mar, 2024 | $25.20 | $25.00 | $0.195 | 213,119.0 | -0.18% |
| Feb, 2024 | $25.26 | $25.01 | $0.25 | 155,118.0 | +0.04% |
| Jan, 2024 | $25.23 | $24.98 | $0.2478 | 126,531.0 | +0.42% |
1.62%
0.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):