BMV · AA1 · stock
Alcoa Corporation (AA1) stock price history
Every BMV trading session of Alcoa Corporation from Nov 28, 2016 to Sep 25, 2026: 2,471 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AA1 adjusted close, 2016 to 2026
- MX$1,907
- All time high, 2022
- MX$1,285
- 52 week high, MX$581.74 low
- 2,471
- Daily sessions since 2016
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
AA1 key facts
- Alcoa Corporation (AA1) closed at MX$772.00 on Sep 25, 2026 on BMV.
- AA1's all time high close is MX$1,907, set on Mar 24, 2022; its all time low close is MX$136.63 on Mar 18, 2020.
- AA1's 52 week range is MX$581.74 to MX$1,285.
- AA1 returned +32.7% over the year to Sep 25, 2026 and -21.9% over five years.
- Since Nov 28, 2016 AA1 returned +21%, +2.0% a year compounded.
- AA1's deepest drawdown was -87.9% from Apr 20, 2018 to Mar 18, 2020.
- DataCedar holds 2,471 daily sessions of AA1 history from Nov 28, 2016 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
AA1 price chart, 2016 to 2026
AA1 returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.3% |
| 3 months | -20.2% |
| 6 months | -25.8% |
| Year to date | -20.1% |
| 1 year | +32.7% |
| 3 years | +58.6% |
| 5 years | -21.9% |
| 10 years | n/a |
| Since Nov 28, 2016 | +21.4% |
| Compound annual growth, 9.8 years | +2.0% |
AA1 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$1,907 on Mar 24, 2022
- All time low close
- MX$136.63 on Mar 18, 2020
- 52 week high
- MX$1,285 on May 28, 2026
- 52 week low
- MX$581.74 on Sep 25, 2025
- Deepest drawdown
- -87.9% from Apr 20, 2018 to Mar 18, 2020, recovered Oct 15, 2021
- Best single session
- +22.3% on Jan 31, 2020
- Worst single session
- -19.4% on Feb 4, 2020
- Volatility, 1 year annualised
- 52.5%
- Sessions closing higher, 1 year
- 18%
- Best calendar year
- 2021, +164%
- Worst calendar year
- 2018, -44%
AA1 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Nov 28, 2016; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$965.70 | MX$1,285 | MX$756.11 | MX$772.00 | -20.1% | 9.2K | 184 |
| 2025 | MX$774.27 | MX$966.70 | MX$463.64 | MX$965.70 | +24.7% | 133.9K | 251 |
| 2024 | MX$551.13 | MX$920.43 | MX$428.47 | MX$774.27 | +30.3% | 40.3K | 251 |
| 2023 | MX$878.03 | MX$1,066 | MX$428.22 | MX$594.04 | -32.3% | 796.1K | 251 |
| 2022 | MX$1,267 | MX$1,940 | MX$678.40 | MX$878.03 | -27.7% | 6.2M | 252 |
| 2021 | MX$460.75 | MX$1,251 | MX$364.02 | MX$1,215 | +163.7% | 2.2M | 253 |
| 2020 | MX$406.67 | MX$477.81 | MX$136.63 | MX$460.75 | +13.3% | 743K | 252 |
| 2019 | MX$526.57 | MX$593.39 | MX$333.16 | MX$406.67 | -22.8% | 805K | 251 |
| 2018 | MX$946.44 | MX$1,131 | MX$518.60 | MX$526.57 | -44.4% | 476.9K | 251 |
| 2017 | MX$620.32 | MX$946.44 | MX$538.54 | MX$946.44 | +52.6% | 392.4K | 251 |
| 2016 | MX$635.78 | MX$643.26 | MX$598.38 | MX$620.32 | n/a | 19.5K | 24 |
AA1 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MX$772.00 | -11.8% |
| August 2026 | MX$875.00 | +12.9% |
| July 2026 | MX$774.91 | -15.8% |
| June 2026 | MX$919.90 | -28.4% |
| May 2026 | MX$1,285 | +15.8% |
| April 2026 | MX$1,110 | -8.3% |
| March 2026 | MX$1,210 | +10.9% |
| February 2026 | MX$1,091 | +3.9% |
| January 2026 | MX$1,050 | +8.7% |
| December 2025 | MX$965.70 | +23.7% |
| November 2025 | MX$780.84 | +6.6% |
| October 2025 | MX$732.58 | +18.0% |
About the AA1 data
Daily bars. 2,471 sessions from Nov 28, 2016 to Sep 25, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 28, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AA1/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
AA1 share price history
