Alcoa - 63 Year Stock Price History | AA
Historical daily share price chart and data for Alcoa since 1962 adjusted for splits and dividends. The latest closing stock price for Alcoa as of June 13, 2025 is 28.35.
- The all-time high Alcoa stock closing price was 94.61 on July 13, 2007.
- The Alcoa 52-week high stock price is 47.77, which is 68.5% above the current share price.
- The Alcoa 52-week low stock price is 21.53, which is 24.1% below the current share price.
- The average Alcoa stock price for the last 52 weeks is 34.86.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
Alcoa Historical Annual Stock Price Data |
Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
2025 |
31.0100 |
37.7400 |
39.2698 |
22.4933 |
28.3500 |
-24.46% |
2024 |
35.5411 |
32.7044 |
47.1079 |
24.8793 |
37.5314 |
12.43% |
2023 |
34.7782 |
43.2541 |
53.8687 |
22.8867 |
33.3819 |
-24.33% |
2022 |
54.8495 |
58.1344 |
91.6560 |
32.5762 |
44.1176 |
-23.12% |
2021 |
37.1806 |
22.3439 |
57.6239 |
17.2985 |
57.3831 |
159.05% |
2020 |
12.8668 |
20.5852 |
23.0743 |
5.2664 |
22.1517 |
7.16% |
2019 |
22.7663 |
25.2174 |
29.7727 |
16.0780 |
20.6717 |
-19.07% |
2018 |
42.4833 |
53.0200 |
57.8828 |
24.1699 |
25.5441 |
-50.66% |
2017 |
36.8090 |
27.7065 |
52.0301 |
27.7065 |
51.7706 |
91.84% |
2016 |
22.7852 |
22.1110 |
30.8010 |
15.3479 |
26.9857 |
20.07% |
2015 |
26.4261 |
35.7907 |
38.5423 |
17.8072 |
22.4753 |
-36.85% |
2014 |
32.4622 |
23.5315 |
39.6673 |
22.5705 |
35.5879 |
49.81% |
2013 |
19.0905 |
19.8182 |
23.8890 |
17.1116 |
23.7549 |
24.15% |
2012 |
20.0142 |
20.0785 |
23.4762 |
17.5556 |
19.1348 |
1.69% |
2011 |
30.1979 |
34.0796 |
39.1731 |
18.5341 |
18.8168 |
-43.31% |
2010 |
27.4216 |
35.5751 |
37.2845 |
21.4646 |
33.1952 |
-3.62% |
2009 |
23.0004 |
25.1339 |
34.9127 |
11.0680 |
34.4427 |
47.38% |
2008 |
58.2758 |
72.8275 |
90.7960 |
14.2170 |
23.3698 |
-68.28% |
2007 |
72.9299 |
58.0100 |
94.6088 |
56.3288 |
73.6742 |
24.12% |
2006 |
58.8915 |
57.7061 |
71.2673 |
52.0762 |
59.3549 |
4.01% |
2005 |
53.4517 |
58.5337 |
60.9775 |
43.2362 |
57.0692 |
-3.81% |
2004 |
61.7548 |
69.6096 |
71.8897 |
53.6975 |
59.3270 |
-15.78% |
2003 |
47.8609 |
42.5905 |
72.1307 |
33.8469 |
70.4438 |
70.99% |
2002 |
53.1694 |
63.1797 |
70.3658 |
32.3981 |
41.1979 |
-34.55% |
2001 |
65.0280 |
56.1868 |
79.6515 |
49.8851 |
62.9495 |
7.86% |
2000 |
54.9638 |
69.4042 |
73.7453 |
40.7640 |
58.3646 |
-18.00% |
1999 |
49.0692 |
31.1596 |
71.1728 |
31.1596 |
71.1728 |
125.93% |
1998 |
29.9981 |
29.6508 |
33.9322 |
24.9794 |
31.5028 |
7.57% |
1997 |
30.8113 |
26.7471 |
36.8068 |
26.7471 |
29.2867 |
11.86% |
1996 |
24.4147 |
21.9548 |
26.9542 |
20.3397 |
26.1824 |
22.64% |
1995 |
19.5826 |
16.9354 |
24.0186 |
14.8390 |
21.3492 |
24.43% |
1994 |
15.2443 |
13.6989 |
17.7922 |
12.6739 |
17.1582 |
27.51% |
1993 |
13.3550 |
13.8377 |
14.8234 |
11.5064 |
13.4564 |
-0.89% |
1992 |
13.1785 |
11.8517 |
14.9725 |
11.4351 |
13.5771 |
13.89% |
1991 |
11.9149 |
10.4374 |
13.2410 |
9.7401 |
11.9211 |
14.96% |
1990 |
11.1357 |
12.8953 |
13.1084 |
9.0877 |
10.3699 |
-18.91% |
1989 |
11.3772 |
9.1315 |
13.4984 |
9.1315 |
12.7887 |
39.74% |
1988 |
7.9299 |
8.0131 |
9.2173 |
6.2093 |
9.1519 |
23.07% |
1987 |
7.7569 |
5.4632 |
10.1024 |
5.3880 |
7.4364 |
41.14% |
1986 |
5.9033 |
5.7850 |
6.9464 |
5.1096 |
5.2687 |
-9.22% |
1985 |
5.1556 |
5.3163 |
6.0300 |
4.4074 |
5.8038 |
7.70% |
1984 |
5.2310 |
6.2687 |
6.7969 |
4.4350 |
5.3891 |
-14.75% |
1983 |
5.3737 |
4.0351 |
6.6781 |
4.0181 |
6.3215 |
49.71% |
1982 |
3.4103 |
3.3083 |
4.4096 |
2.8552 |
4.2224 |
29.50% |
1981 |
3.6362 |
3.6623 |
4.5150 |
2.8879 |
3.2606 |
-9.10% |
1980 |
3.7245 |
3.1585 |
4.5033 |
3.0685 |
3.5870 |
14.34% |
1979 |
2.9758 |
2.5571 |
3.3768 |
2.5299 |
3.1370 |
20.75% |
1978 |
2.3622 |
2.3909 |
2.8254 |
2.0428 |
2.5979 |
6.91% |
1977 |
2.6060 |
2.8607 |
3.0240 |
2.1409 |
2.4300 |
-15.80% |
1976 |
2.6204 |
1.9145 |
3.0174 |
1.9145 |
2.8859 |
52.20% |
1975 |
1.9515 |
1.4187 |
2.3665 |
1.3415 |
1.8961 |
33.65% |
1974 |
1.9837 |
2.2177 |
2.3913 |
1.2347 |
1.4187 |
-36.36% |
1973 |
1.8937 |
1.6360 |
2.4514 |
1.4507 |
2.2292 |
41.07% |
1972 |
1.4803 |
1.2465 |
1.6880 |
1.1328 |
1.5802 |
26.41% |
1971 |
1.5779 |
1.5622 |
1.9666 |
1.0531 |
1.2501 |
-21.20% |
1970 |
1.5868 |
1.9193 |
1.9901 |
1.2985 |
1.5864 |
-17.06% |
1969 |
1.9733 |
1.9529 |
2.2549 |
1.7281 |
1.9126 |
-2.40% |
1968 |
1.9069 |
2.1743 |
2.1743 |
1.6844 |
1.9596 |
-9.32% |
1967 |
2.2593 |
2.0569 |
2.5132 |
1.8925 |
2.1609 |
2.71% |
1966 |
2.1853 |
2.0368 |
2.5367 |
1.7918 |
2.1039 |
2.28% |
1965 |
1.8776 |
1.6274 |
2.1207 |
1.6274 |
2.0569 |
24.59% |
1964 |
1.8767 |
1.8321 |
2.1945 |
1.5871 |
1.6509 |
-10.54% |
1963 |
1.6619 |
1.4462 |
1.8757 |
1.3858 |
1.8455 |
25.86% |