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 $2,351.47 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,322.7, while $1000 invested 1 year ago would be worth $1,643.94. This corresponds to total returns of 135.15%, 32.27%, 64.39%, respectively, with annualized returns of 8.92%, 5.75%, 64.39%.

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
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
July 07, 2026	49.2	49.01	49.01	49.52	47.65	5.57M
July 06, 2026	48.84	49.87	49.87	51.03	48.73	7.18M
July 02, 2026	48.67	48.68	48.68	50.73	48.02	9.89M
July 01, 2026	48.85	47.48	47.48	48.96	46.01	16.98M
June 30, 2026	54.24	52.14	52.14	54.59	52.01	5.81M
June 29, 2026	53.93	53.47	53.47	55.23	52.5	6.44M
June 26, 2026	52.2	54.1	54.1	54.67	52.2	6.85M
June 25, 2026	52.91	53.08	53.08	53.38	51.22	5.66M
June 24, 2026	53.73	52.3	52.3	53.98	51.82	6.86M
June 23, 2026	55.72	55.08	55.08	55.87	54.46	6.57M
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