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 $1,945.42 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $896.8, while $1000 invested 1 year ago would be worth $1,212.8. This corresponds to total returns of 94.54%, -10.32%, 21.28%, respectively, with annualized returns of 6.88%, -2.16%, 21.28%.

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
October 01, 2026	41.57	42.06	42.06	42.07	41.01	4.91M
September 30, 2026	42.18	42	42	43.04	41.75	3.08M
September 29, 2026	42.33	41.97	41.97	42.52	41.47	3.41M
September 28, 2026	42.01	42.25	42.25	42.71	41.75	3.03M
September 25, 2026	42.52	42.85	42.85	43.18	42.25	3.4M
September 24, 2026	43.49	42.68	42.68	43.49	42.28	4.58M
September 23, 2026	44.11	44.02	44.02	44.86	43.97	3.28M
September 22, 2026	44.76	44.71	44.71	46.13	43.87	4.32M
September 21, 2026	44.36	44.64	44.64	44.9	44.28	3.06M
September 18, 2026	46.96	44.43	44.43	47.13	43.98	10.77M
September 17, 2026	47.25	46.97	46.97	47.49	46.85	2.54M
September 16, 2026	47.09	46.26	46.26	47.47	45.82	3.56M
September 15, 2026	47.18	46.52	46.52	47.48	46.12	3.43M
September 11, 2026	48.73	48.26	48.26	49.05	47.6	3.1M
September 10, 2026	49.08	48.3	48.3	50.24	48.18	3.86M
September 09, 2026	53	50.73	50.73	53.17	50.43	2.74M
September 08, 2026	51.36	51.74	51.74	52.78	51.36	3.48M
September 04, 2026	50.32	49.97	49.97	50.72	49.86	2.8M
September 03, 2026	52.32	51.05	51.05	52.58	50.65	2.53M
September 02, 2026	50.78	51.05	51.05	51.56	50.45	3.26M
September 01, 2026	49.08	50.9	50.9	52.03	49.07	4.68M
August 31, 2026	50.5	49.95	49.95	51.08	49.62	3.3M
August 28, 2026	51.23	50.32	50.32	51.7	49.68	2.41M
August 27, 2026	49.49	51.19	51.19	51.53	49.38	3.76M
August 26, 2026	50.6	49.72	49.72	51.02	49.35	3.1M
August 25, 2026	49.33	51.28	51.28	51.34	49.24	3.64M
August 24, 2026	51.5	49.39	49.39	52.1	48.75	5.89M
August 21, 2026	52	51.85	51.85	53.34	51.63	4.73M
August 20, 2026	50.19	50.55	50.55	51.04	48.84	5.36M
August 19, 2026	51.2	51.54	51.54	51.57	48.98	7.07M
August 18, 2026	50.79	50.02	50.02	51	48.88	3.28M
August 17, 2026	50.2	51.71	51.71	51.84	49.91	3.52M
August 14, 2026	49.76	49.98	49.98	50.69	49.43	2.92M
August 13, 2026	50.2	49.59	49.59	51.32	49.51	7.33M
August 12, 2026	54.4	51.22	51.22	55.05	51.06	8.58M
August 11, 2026	53.5	54.08	54.08	54.9	52.89	8.87M
August 10, 2026	50.69	51.63	51.63	51.76	50.63	5.21M
August 07, 2026	48.75	50.17	50.17	50.25	48.7	5.97M
August 06, 2026	47.24	47.48	47.48	48.4	46.83	4.39M
August 05, 2026	47.83	47.69	47.69	48.45	47.39	4.89M
August 04, 2026	45.93	46.83	46.83	47.03	45.93	4.49M
August 03, 2026	43.99	44.84	44.84	44.93	43.82	3.59M
July 31, 2026	45.16	45.26	45.26	45.63	44.64	5.33M
July 30, 2026	43.85	44.97	44.97	45.03	43.76	3.58M
July 29, 2026	44.85	42.88	42.88	44.9	42.48	5.46M
July 28, 2026	43.59	44.36	44.36	44.62	43.59	5.44M
July 27, 2026	44.24	44.08	44.08	44.66	43.5	4.41M
July 24, 2026	45	44.24	44.24	45.19	44.16	2.62M
July 23, 2026	45.86	45.27	45.27	46.49	44.72	3.72M
July 22, 2026	44.95	46.17	46.17	47.03	44.77	5.37M
July 21, 2026	44.39	44.35	44.35	44.73	43.41	6.84M
July 20, 2026	44.37	43.48	43.48	45.35	42.74	7.51M
July 17, 2026	46.53	43.98	43.98	46.85	43.75	11.66M
July 16, 2026	47.5	46.85	46.85	47.9	46.39	6.49M
July 15, 2026	49.22	48.58	48.58	49.58	47.25	4.41M
July 14, 2026	50.19	49.06	49.06	50.87	48.46	4.23M
July 13, 2026	48.29	48.72	48.72	49.95	48.05	4.04M
July 10, 2026	48.7	48.68	48.68	49.4	48.22	4.99M
July 09, 2026	48.35	48.72	48.72	49.18	47.62	5.04M
July 08, 2026	47.9	48.51	48.51	49.69	47.14	7.15M