NYSE · AA · stock
Alcoa Corp (AA) stock price history
Every NYSE trading session of Alcoa Corp from Jan 2, 1970 to Sep 28, 2026: 14,306 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 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.
AA adjusted close, 1970 to 2026
- $93.73
- All time high, 2007
- $84.38
- 52 week high, $31.79 low
- 14,306
- Daily sessions since 1970
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1970 to 2026 series and minute bars.
AA key facts
- Alcoa Corp (AA) closed at $42.25 on Sep 28, 2026 on NYSE.
- AA's all time high close is $93.73, set on Jul 13, 2007; its all time low close is $1.04 on Nov 10, 1971.
- AA's 52 week range is $31.79 to $84.38.
- AA returned +29.9% over the year to Sep 28, 2026 and -13.0% over five years.
- Over ten years AA returned +88%, +6.5% a year compounded.
- AA's deepest drawdown was -94.4% from Jul 13, 2007 to Mar 20, 2020.
- DataCedar holds 14,306 daily sessions of AA history from Jan 2, 1970 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
AA price chart, 1970 to 2026
AA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -16.0% |
| 3 months | -21.9% |
| 6 months | -27.6% |
| Year to date | -22.1% |
| 1 year | +29.9% |
| 3 years | +55.0% |
| 5 years | -13.0% |
| 10 years | +87.6% |
| Since Jan 2, 1970 | +2,122% |
| Compound annual growth, 56.7 years | +5.6% |
AA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $93.73 on Jul 13, 2007
- All time low close
- $1.04 on Nov 10, 1971
- 52 week high
- $84.38 on Jun 2, 2026
- 52 week low
- $31.79 on Sep 30, 2025
- Deepest drawdown
- -94.4% from Jul 13, 2007 to Mar 20, 2020, not yet recovered
- Best single session
- +28.2% on Mar 24, 2020
- Worst single session
- -24.1% on Oct 19, 1987
- Volatility, 1 year annualised
- 56.1%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 1970
- 22.2×
- Best calendar year
- 2021, +159%
- Worst calendar year
- 2008, -68%
AA 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. 1970 starts on Jan 2, 1970; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $53.95 | $84.38 | $41.75 | $42.25 | -20.2% | 1.1B | 185 |
| 2025 | $37.56 | $54.64 | $21.26 | $52.97 | +42.5% | 1.5B | 250 |
| 2024 | $32.61 | $47.01 | $24.18 | $37.18 | +12.4% | 1.4B | 252 |
| 2023 | $44.00 | $55.38 | $22.34 | $33.07 | -24.3% | 1.4B | 250 |
| 2022 | $57.48 | $93.70 | $32.17 | $43.71 | -23.1% | 1.8B | 251 |
| 2021 | $22.49 | $58.77 | $16.47 | $56.85 | +159.0% | 1.9B | 252 |
| 2020 | $20.81 | $23.01 | $4.91 | $21.95 | +7.2% | 1.8B | 253 |
| 2019 | $24.71 | $29.94 | $15.67 | $20.48 | -19.1% | 926M | 252 |
| 2018 | $51.47 | $59.36 | $23.81 | $25.31 | -50.7% | 997M | 251 |
| 2017 | $27.23 | $51.99 | $26.82 | $51.29 | +91.8% | 1B | 251 |
| 2016 | $21.48 | $30.80 | $13.85 | $26.73 | +20.1% | 2.5B | 252 |
| 2015 | $35.44 | $38.25 | $17.62 | $22.27 | -36.8% | 2.7B | 252 |
| 2014 | $23.31 | $39.63 | $21.74 | $35.26 | +49.8% | 2.1B | 252 |
| 2013 | $19.39 | $23.84 | $16.78 | $23.53 | +24.1% | 2.1B | 252 |
| 2012 | $19.27 | $23.60 | $17.28 | $18.96 | +1.7% | 2.2B | 250 |
| 2011 | $33.81 | $39.54 | $18.16 | $18.64 | -43.3% | 3B | 252 |
| 2010 | $34.86 | $37.26 | $20.86 | $32.89 | -3.6% | 3.3B | 252 |
| 2009 | $23.36 | $34.95 | $10.44 | $34.12 | +47.4% | 3.8B | 252 |
| 2008 | $72.81 | $90.32 | $13.98 | $23.15 | -68.3% | 1.9B | 253 |
| 2007 | $58.88 | $96.54 | $55.04 | $72.99 | +24.1% | 1.3B | 251 |
| 2006 | $56.58 | $71.32 | $51.19 | $58.80 | +4.0% | 697M | 251 |
| 2005 | $59.51 | $60.73 | $42.34 | $56.54 | -3.8% | 545.3M | 252 |
| 2004 | $69.79 | $72.44 | $52.85 | $58.78 | -15.8% | 546.6M | 252 |
| 2003 | $41.26 | $71.48 | $33.32 | $69.79 | +71.0% | 414.6M | 252 |
| 2002 | $62.98 | $70.05 | $31.37 | $40.82 | -34.6% | 409M | 252 |
| 2001 | $57.82 | $79.52 | $47.78 | $62.37 | +7.9% | 382.4M | 248 |
| 2000 | $70.51 | $74.12 | $39.74 | $57.82 | -18.0% | 426.3M | 252 |
| 1999 | $31.21 | $70.83 | $30.23 | $70.51 | +125.9% | 410.9M | 252 |
| 1998 | $29.14 | $33.90 | $24.20 | $31.21 | +7.6% | 402.4M | 252 |
| 1997 | $26.14 | $36.83 | $26.14 | $29.02 | +11.9% | 315.9M | 253 |
| 1996 | $21.15 | $26.70 | $19.65 | $25.94 | +22.6% | 352.1M | 254 |
| 1995 | $17.00 | $24.00 | $14.55 | $21.15 | +24.4% | 384.2M | 252 |
| 1994 | $13.33 | $17.63 | $12.41 | $17.00 | +27.5% | 366.1M | 252 |
| 1993 | $13.45 | $14.90 | $11.14 | $13.33 | -0.9% | 274.6M | 253 |
| 1992 | $11.74 | $14.97 | $11.19 | $13.45 | +13.9% | 278.7M | 254 |
| 1991 | $10.27 | $13.25 | $9.58 | $11.81 | +15.0% | 237.9M | 253 |
| 1990 | $12.67 | $13.05 | $8.85 | $10.27 | -18.9% | 366.3M | 253 |
| 1989 | $9.07 | $13.37 | $8.95 | $12.67 | +39.7% | 382.3M | 252 |
| 1988 | $7.47 | $9.23 | $6.13 | $9.07 | +23.1% | 294.6M | 253 |
| 1987 | $5.22 | $10.12 | $5.22 | $7.37 | +41.1% | 423.5M | 253 |
| 1986 | $5.75 | $6.98 | $5.02 | $5.22 | -9.2% | 256.9M | 253 |
| 1985 | $5.34 | $6.09 | $4.37 | $5.75 | +7.7% | 203.7M | 252 |
| 1984 | $6.26 | $6.79 | $4.36 | $5.34 | -14.7% | 228.6M | 253 |
| 1983 | $4.18 | $6.62 | $3.95 | $6.26 | +49.7% | 214.5M | 253 |
| 1982 | $3.23 | $4.42 | $2.81 | $4.18 | +29.5% | 129.9M | 253 |
| 1981 | $3.56 | $4.50 | $2.81 | $3.23 | -9.1% | 85.3M | 253 |
| 1980 | $3.11 | $4.50 | $3.00 | $3.55 | +14.3% | 120.2M | 253 |
| 1979 | $2.56 | $3.38 | $2.51 | $3.11 | +20.8% | 94.4M | 253 |
| 1978 | $2.40 | $2.83 | $2.01 | $2.57 | +6.9% | 91.3M | 252 |
| 1977 | $2.85 | $3.00 | $2.09 | $2.41 | -15.8% | 81.6M | 252 |
| 1976 | $1.88 | $3.04 | $1.87 | $2.86 | +52.2% | 75M | 253 |
| 1975 | $1.41 | $2.39 | $1.28 | $1.88 | +33.7% | 62M | 253 |
| 1974 | $2.21 | $2.40 | $1.22 | $1.41 | -36.4% | 61.7M | 253 |
| 1973 | $1.60 | $2.43 | $1.42 | $2.21 | +41.1% | 77.3M | 252 |
| 1972 | $1.24 | $1.69 | $1.12 | $1.57 | +26.4% | 39.4M | 251 |
| 1971 | $1.56 | $1.95 | $1.02 | $1.24 | -21.2% | 49M | 253 |
| 1970 | $1.90 | $1.98 | $1.28 | $1.57 | n/a | 30.5M | 254 |
AA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $42.25 | -15.4% |
| August 2026 | $49.95 | +10.4% |
| July 2026 | $45.26 | -13.2% |
| June 2026 | $52.14 | -32.8% |
| May 2026 | $77.64 | +21.9% |
| April 2026 | $63.69 | -3.8% |
| March 2026 | $66.22 | +7.0% |
| February 2026 | $61.88 | +9.3% |
| January 2026 | $56.63 | +6.9% |
| December 2025 | $52.97 | +27.3% |
| November 2025 | $41.61 | +13.8% |
| October 2025 | $36.57 | +11.9% |
About the AA data
Daily bars. 14,306 sessions from Jan 2, 1970 to Sep 28, 2026, one row per NYSE 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 Jul 13, 2026 forward, most recent session Sep 28, 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 NYSE trading days; minute timestamps are UTC. Prices are in USD. 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 Jan 2, 1970, 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/AA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- A Agilent Technologies, INC.
- AAC Ares Acquisition Corp III
- AAC.U Ares Acquisition Corporation III Units, each consisting of one Class A ordinary share and one-tenth of one redeemable warrant
- AAC.W Ares Acquisition Corporation III Redeemable warrants, each whole warrant exercisable for one Class A ordinary share at an exercise price of $11.50
- AADX Applied Aerospace & Defense, Inc.
- AAMI Acadian Asset Management Inc.
- AAP Advance Auto Parts INC
- AAT American Assets Trust, Inc.
Common questions
AA share price history
