Get the Stockscreener App
25.02
0.06%
-0.015
After Hours:
25.03
0.005
+0.02%
Alcoa Corp Stock (AAA) Price History
The historical daily chart and data for Alcoa Corp stock (AAA), show that the latest closing stock price as of September 25, 2026, is $25.02.
- Alcoa Corp all-time high stock price is $25.40, occurred on January 13, 2025.
- The lowest Alcoa Corp stock price recorded was $24.12 on October 04, 2023. Since then, Alcoa Corp's stock price has risen over 3.74% to $25.02 now.
- The 52-week high stock price for AAA is $25.18, representing a 0.62% increase from the current share price, occurred on August 25, 2026.
- The 52-week low stock price for AAA is $24.67, indicating a -1.42% decrease from the current share price, occurred on May 11, 2026.
The table below shows more information about AAA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 25, 2026 | $25.06 | $25.02 | $0.04 | 5,485.0 | -0.06% |
| Sep 24, 2026 | $25.06 | $25.04 | $0.0201 | 1,485.0 | +0.14% |
| Sep 23, 2026 | $25.03 | $25.00 | $0.0251 | 3,128.0 | -0.06% |
| Sep 22, 2026 | $25.02 | $24.98 | $0.04 | 1,415.0 | +0.34% |
| Sep 21, 2026 | $24.99 | $24.93 | $0.055 | 2,268.0 | +0.14% |
| Sep 18, 2026 | $25.04 | $24.88 | $0.16 | 12,966.0 | -0.30% |
| Sep 17, 2026 | $25.04 | $24.95 | $0.09 | 83,803.0 | +0.10% |
| Sep 16, 2026 | $24.99 | $24.88 | $0.11 | 13,474.0 | -0.12% |
| Sep 15, 2026 | $25.00 | $24.98 | $0.02 | 1,898.0 | +0.12% |
| Sep 14, 2026 | $25.02 | $24.90 | $0.12 | 14,994.0 | +0.38% |
| Sep 11, 2026 | $25.00 | $24.85 | $0.15 | 13,975.0 | -0.54% |
| Sep 10, 2026 | $25.06 | $24.95 | $0.11 | 79,660.0 | -0.04% |
| Sep 09, 2026 | $25.06 | $25.00 | $0.06 | 2,209.0 | -0.04% |
| Sep 08, 2026 | $25.09 | $24.89 | $0.20 | 16,232.0 | +0.24% |
| Sep 04, 2026 | $25.00 | $24.93 | $0.0613 | 4,520.0 | -0.36% |
| Sep 03, 2026 | $25.06 | $25.01 | $0.05 | 3,432.0 | -0.24% |
| Sep 02, 2026 | $25.10 | $24.94 | $0.16 | 31,563.0 | +0.82% |
| Sep 01, 2026 | $24.90 | $24.89 | $0.011 | 2,427.0 | -0.02% |
| Aug 31, 2026 | $24.93 | $24.89 | $0.035 | 17,463.0 | -0.17% |
Alcoa Corp Stock (AAA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Alcoa Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AAA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Alcoa Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Alcoa Corp Stock (AAA) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $25.10 | $24.85 | $0.25 | 300,419.0 | +0.50% |
| Aug, 2026 | $25.18 | $24.89 | $0.29 | 955,699.0 | -0.06% |
| Jul, 2026 | $25.10 | $24.81 | $0.29 | 135,710.0 | +0.06% |
| Jun, 2026 | $25.10 | $24.86 | $0.24 | 334,271.0 | -0.26% |
| May, 2026 | $25.00 | $24.67 | $0.3312 | 209,669.0 | +0.22% |
| Apr, 2026 | $25.14 | $24.82 | $0.32 | 157,520.0 | -0.08% |
| Mar, 2026 | $25.06 | $24.84 | $0.2228 | 157,156.0 | -0.40% |
| Feb, 2026 | $25.14 | $24.92 | $0.22 | 140,638.0 | +0.20% |
| Jan, 2026 | $25.10 | $24.92 | $0.18 | 177,576.0 | -0.08% |
Alcoa Corp Stock (AAA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $25.10 | $24.92 | $0.18 | 195,078.0 | +0.18% |
| Nov, 2025 | $25.10 | $24.89 | $0.21 | 198,016.0 | -0.12% |
| Oct, 2025 | $25.14 | $24.90 | $0.24 | 307,490.0 | -0.06% |
| Sep, 2025 | $25.12 | $24.86 | $0.2599 | 206,044.0 | -0.04% |
| Aug, 2025 | $25.14 | $24.88 | $0.26 | 194,005.0 | +0.02% |
| Jul, 2025 | $25.13 | $24.84 | $0.29 | 233,264.0 | +0.16% |
| Jun, 2025 | $25.09 | $24.84 | $0.25 | 200,869.0 | +0.54% |
| May, 2025 | $25.02 | $24.75 | $0.27 | 181,891.0 | -0.02% |
| Apr, 2025 | $25.03 | $24.33 | $0.70 | 334,579.0 | -0.14% |
| Mar, 2025 | $25.15 | $24.82 | $0.33 | 551,214.0 | -0.95% |
| Feb, 2025 | $25.29 | $24.98 | $0.31 | 771,470.0 | +0.03% |
| Jan, 2025 | $25.40 | $25.04 | $0.3565 | 559,953.0 | +0.10% |
Alcoa Corp Stock (AAA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $25.22 | $25.01 | $0.2099 | 240,682.0 | +0.06% |
| Nov, 2024 | $25.22 | $25.02 | $0.20 | 173,052.0 | +0.24% |
| Oct, 2024 | $25.17 | $25.00 | $0.1744 | 159,484.0 | +0.02% |
| Sep, 2024 | $25.19 | $25.00 | $0.1864 | 109,110.0 | -0.02% |
| Aug, 2024 | $25.18 | $24.95 | $0.23 | 122,580.0 | -0.04% |
| Jul, 2024 | $25.19 | $25.00 | $0.1944 | 144,875.0 | +0.05% |
| Jun, 2024 | $25.28 | $25.00 | $0.28 | 166,598.0 | -0.03% |
| May, 2024 | $25.25 | $25.02 | $0.235 | 195,465.0 | -0.10% |
| Apr, 2024 | $25.23 | $25.01 | $0.22 | 144,512.0 | +0.14% |
| Mar, 2024 | $25.20 | $25.00 | $0.195 | 213,119.0 | -0.18% |
| Feb, 2024 | $25.26 | $25.01 | $0.25 | 155,118.0 | +0.04% |
| Jan, 2024 | $25.23 | $24.98 | $0.2478 | 126,531.0 | +0.42% |
0.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):