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%
Sector Industry Market Cap Revenue
Industrial Products Metal Production & Distribution $7.340B $11.895B
Alcoa is a global industry leader in bauxite, alumina and aluminum products.
Stock Name Country Market Cap PE Ratio
Mitsui (MITSY) Japan $58.342B 10.11
Constellium SE (CSTM) United States $1.954B 29.72
Ryerson Holding (RYI) United States $0.669B 0.00
Greenwave Technology Solutions (GWAV) United States $0.012B 0.00