Alcoa Corporation (AA) NYSE

Currency In USD

AA Historical Return

If you invested $1000 in Alcoa Corporation (AA) 10 years ago, it would be worth $2,698.89 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,746.48, while $1000 invested 1 year ago would be worth $2,048.81. This corresponds to total returns of 169.89%, 74.65%, 104.88%, respectively, with annualized returns of 10.43%, 11.79%, 104.88%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	58.69	58.35	58.35	58.92	57.34	6.37M
June 18, 2026	61.2	59.37	59.37	61.78	58.99	6.93M
June 17, 2026	62.66	61.73	61.73	64.26	61.12	5.03M
June 16, 2026	63.51	62.87	62.87	63.6	62.05	5.11M
June 15, 2026	66.29	64.16	64.16	66.29	61.51	12.44M
June 12, 2026	69.67	68.77	68.77	70.13	67.89	3.9M
June 11, 2026	66.33	68.98	68.98	69.24	65.78	4.57M
June 10, 2026	70.23	65.55	65.55	71.67	65.46	6.51M
June 09, 2026	74.54	72.41	72.41	74.54	69.32	4.38M
June 08, 2026	74.98	73.44	73.44	75.31	73.25	3.42M
June 05, 2026	76.61	71.89	71.89	76.61	71.36	5.73M
June 04, 2026	79.14	78.02	78.02	80.74	77.73	4.76M
June 03, 2026	82.46	80.86	80.86	82.89	80.46	4.21M
June 02, 2026	78.7	83.79	83.79	84.38	78.38	6.69M
June 01, 2026	77.77	77.76	77.76	79.61	76.21	3.69M
May 29, 2026	75.81	77.64	77.64	77.72	74.91	4.44M
May 28, 2026	72.77	75.58	75.58	75.92	72.3	3.32M
May 27, 2026	72.52	73.15	73.15	73.19	70.67	2.86M
May 26, 2026	72.5	74.57	74.57	75.57	72.36	5.01M
May 22, 2026	67.64	71.38	71.38	72.85	67.32	6.91M
May 21, 2026	64.16	66.27	66.27	66.48	64.02	3.29M
May 20, 2026	65.05	64.14	64.14	65.74	63.62	3.99M
May 19, 2026	61.59	63.93	63.93	64.62	60.91	4.43M
May 18, 2026	62.86	62.59	62.59	63.35	61.51	3.24M
May 15, 2026	63.79	62.53	62.53	64.03	61.77	3.98M
May 14, 2026	67.86	66.03	66.03	67.86	65.84	3.45M
May 13, 2026	68.63	68.44	68.44	69.73	67.21	6.08M
May 12, 2026	64.21	67.62	67.62	68.01	63.25	5.07M
May 11, 2026	64.09	65.34	65.34	65.83	63.79	6.83M
May 08, 2026	63.88	63.18	63.18	63.95	62.7	2.78M
May 07, 2026	64.88	62.64	62.64	65.05	62.53	3.66M
May 06, 2026	63.55	63.26	63.26	63.8	61.9	3.97M
May 05, 2026	63.5	63.06	63.06	64.3	62.75	2.77M
May 04, 2026	62.57	62.46	62.46	62.96	61.06	4.64M
May 01, 2026	63.57	62.63	62.63	63.9	62.57	3M
April 30, 2026	63.56	63.79	63.79	64.23	62.11	2.8M
April 29, 2026	63.84	62.46	62.46	63.85	61.76	2.71M
April 28, 2026	66.28	63.17	63.17	66.44	63.1	3.8M
April 27, 2026	66.33	67.36	67.36	67.56	65.8	3.62M
April 24, 2026	65.65	66.01	66.01	66.49	64.68	2.41M
April 23, 2026	67.74	65.37	65.37	68.23	65.15	3.55M
April 22, 2026	68.43	68.53	68.53	69.38	66.91	4.86M
April 21, 2026	66.66	67.15	67.15	67.16	65.47	4.39M
April 20, 2026	66.21	66.53	66.53	67.21	65.21	5.34M
April 17, 2026	65.05	65.62	65.62	67.53	63.03	10.62M
April 16, 2026	70.87	70.41	70.41	72.42	69.76	6.11M
April 15, 2026	71.82	70.38	70.38	72.01	70.17	3.55M
April 14, 2026	73.83	71.84	71.84	73.88	71.15	3.55M
April 13, 2026	73	73.31	73.31	74.47	72.49	3.29M
April 10, 2026	74.22	73.03	73.03	75.19	72.86	3.18M
April 09, 2026	73.19	73.27	73.27	75.7	72.95	6.13M
April 08, 2026	72.65	71.76	71.76	72.65	68.17	6.14M
April 07, 2026	71.88	72.96	72.96	73.38	71.29	4.3M
April 06, 2026	71.92	71.01	71.01	72.24	68.92	4.08M
April 02, 2026	70.78	71.53	71.53	71.98	69.75	5.67M
April 01, 2026	67.58	72.06	72.06	72.17	66.76	10.56M
March 31, 2026	64.87	66.33	66.33	67.45	64.7	8.4M
March 30, 2026	64	63.22	63.22	66	62.13	12.98M
March 27, 2026	57.63	58.41	58.41	59.26	57.41	3.33M
March 26, 2026	57.32	57.6	57.6	59.33	57.27	2.89M