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 17, 2025 is 28.72.
- 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 66.3% above the current share price.
- The Alcoa 52-week low stock price is 21.53, which is 25% below the current share price.
- The average Alcoa stock price for the last 52 weeks is 34.79.
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 |
30.9723 |
37.7400 |
39.2698 |
22.4933 |
28.7200 |
-23.48% |
| 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% |
