Alcoa - 15 Year Stock Price History | AA

Historical daily share price chart and data for Alcoa since 2011 adjusted for splits and dividends. The latest closing stock price for Alcoa as of September 18, 2026 is 44.43.
  • The all-time high Alcoa stock closing price was 90.63 on March 24, 2022.
  • The Alcoa 52-week high stock price is 84.38, which is 89.9% above the current share price.
  • The Alcoa 52-week low stock price is 30.81, which is 30.7% below the current share price.
  • The average Alcoa stock price for the last 52 weeks is 53.79.
Unlock Macrotrends Premium
40 years of data
Faster, ad-free pages
Unlimited data exports
Full-width charts
Alcoa Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2026 59.0498 56.2482 83.6277 42.7969 44.4300 -15.96%
2025 33.1708 37.3166 54.0994 22.2409 52.8658 42.46%
2024 35.1424 32.3376 46.5795 24.6002 37.1103 12.43%
2023 34.3881 42.7689 53.2644 22.6299 33.0074 -24.33%
2022 54.2342 57.4822 90.6278 32.2108 43.6227 -23.12%
2021 36.7635 22.0933 56.9775 17.1045 56.7394 159.05%
2020 12.7225 20.3543 22.8155 5.2074 21.9032 7.16%
2019 22.5109 24.9345 29.4387 15.8977 20.4398 -19.07%
2018 42.0068 52.4252 57.2334 23.8987 25.2576 -50.66%
2017 36.3961 27.3957 51.4464 27.3957 51.1899 91.84%
2016 22.5296 21.8629 30.4555 15.1757 26.6830 20.07%
2015 26.1297 35.3892 38.1100 17.6075 22.2232 -36.85%
2014 32.0980 23.2675 39.2223 22.3173 35.1887 49.81%
2013 18.8763 19.5959 23.6210 16.9196 23.4885 24.15%
2012 19.7897 19.8533 23.2128 17.3587 18.9201 1.69%
Sector Industry Market Cap Revenue
Industrial Products Metal Production & Distribution $11.725B $12.831B
Alcoa is a global industry leader in bauxite, alumina and aluminum products.
Stock Name Country Market Cap PE Ratio
Constellium SE (CSTM) United States $3.463B 6.59
Ryerson Holding (RYZ) United States $1.260B 0.00
Ryerson Holding (RYI) United States $0.871B 0.00
Greenwave Technology Solutions (GWAV) United States $0.002B 0.00