Historical Stock Price
| Home |
| Free Dividend Report |
| AA Dividend History |
| AA Historical Stock Prices |
| AA Preferred Stock |
| AA Options Chain |
| AA Message Board |
Alcoa (AA) has the following price history information. Looking back at AA historical stock prices for the last five trading days, on June 01, 2026, AA opened at $77.77, traded as high as $79.61 and as low as $76.21, and closed at $77.76. Trading volume was a total of 3.70M shares. On June 02, 2026, AA opened at $78.70, traded as high as $84.38 and as low as $78.38, and closed at $83.79. Trading volume was a total of 6.75M shares. On June 03, 2026, AA opened at $82.46, traded as high as $82.89 and as low as $80.46, and closed at $80.86. Trading volume was a total of 4.24M shares. On June 04, 2026, AA opened at $79.14, traded as high as $80.74 and as low as $77.73, and closed at $78.02. Trading volume was a total of 4.77M shares. On June 05, 2026, AA opened at $76.61, traded as high as $76.61 and as low as $71.36, and closed at $71.89. Trading volume was a total of 5.73M shares.
AA Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Alcoa shares, starting with a $10,000 purchase of AA, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 06/08/2016 | ||
| End date: | 06/05/2026 | ||
| Start price/share: | $29.67 | ||
| End price/share: | $71.89 | ||
| Starting shares: | 337.04 | ||
| Ending shares: | 356.21 | ||
| Dividends reinvested/share: | $2.08 | ||
| Total return: | 156.08% | ||
| Average Annual Total Return: | 9.86% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $25,602.60 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 06/08/2016 | ||
| End date: | 06/05/2026 | ||
| Start price/share: | $29.67 | ||
| End price/share: | $71.89 | ||
| Dividends collected/share: | $2.08 | ||
| Total return: | 149.31% | ||
| Average Annual Total Return: | 9.57% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $24,934.91 | ||
| Years: | 10.00 | ||
 | |||||
| AA Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 06/01/2026 | $77.77 | $79.61 | $76.21 | $77.76 | 3.70M |
| 06/02/2026 | $78.70 | $84.38 | $78.38 | $83.79 | 6.75M |
| 06/03/2026 | $82.46 | $82.89 | $80.46 | $80.86 | 4.24M |
| 06/04/2026 | $79.14 | $80.74 | $77.73 | $78.02 | 4.77M |
| 06/05/2026 | $76.61 | $76.61 | $71.36 | $71.89 | 5.73M |
|
| About Alcoa |
| Alcoa Corporation is a vertically integrated aluminum company, which is engaged in bauxite mining, alumina refining, aluminum production (smelting and casting) and energy generation. Its Alumina segment consists of its worldwide refining system, which processes bauxite into alumina. The alumina produced by this segment is sold to internal and external aluminum smelter customers; a portion of the alumina is sold to external customers who process it into industrial chemical products. Its Aluminum segment consists of worldwide smelting and cast house system, which processes alumina into primary aluminum, and portfolio of energy assets in Brazil, Canada and the U.S.. |
| AA Historical Closing Prices | |
| Date | Close |
| 06/01/2026 | $77.76 |
| 06/02/2026 | $83.79 |
| 06/03/2026 | $80.86 |
| 06/04/2026 | $78.02 |
| 06/05/2026 | $71.89 |
| Materials Historical Prices |
| AA is categorized under the Materials sector; below are some other companies in the same sector:
AAA Historical Stock Prices Also explore: AA shares outstanding history
|
Free AA Email Alerts:
