Alcoa Corporation
AANYSEBasic Materials● Active
$73.44
+$1.55(+2.16%)
Market Cap$19.4B
P/E Ratio—
52W High$84.38
52W Low$27.66
Alcoa Corporation（AA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
aa · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$98.09
Mar 25, 2022
-25.1% from here
5-Year Low5Y
$21.53
Apr 9, 2025
+241.1% from low
IPO Priceadj.
$23.00
Nov 1, 2016
+219.3% since IPO
1 Year Ago
$28.56
Jun 9, 2025
+157.1% in 1Y
5 Years Ago
$38.62
Jun 8, 2021
+90.2% in 5Y
10 Years Ago
$22.24
Jun 8, 2016
+230.2% in 10Y
Historical Price Data · AA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $73.44 | $75.31 | $73.25 | $73.43 | $73.43 | 2.8M | -0.01% |
| Jun 5, 2026 | $76.61 | $76.61 | $71.36 | $71.89 | $71.89 | 5.7M | -6.16% |
| Jun 4, 2026 | $79.14 | $80.74 | $77.73 | $78.02 | $78.02 | 4.8M | -1.42% |
| Jun 3, 2026 | $82.46 | $82.89 | $80.46 | $80.86 | $80.86 | 4.2M | -1.94% |
| Jun 2, 2026 | $78.70 | $84.38 | $78.38 | $83.79 | $83.79 | 6.8M | +6.47% |
| Jun 1, 2026 | $77.77 | $79.61 | $76.21 | $77.76 | $77.76 | 3.7M | -0.01% |
| May 29, 2026 | $75.81 | $77.72 | $74.91 | $77.64 | $77.64 | 4.5M | +2.41% |
| May 28, 2026 | $72.77 | $75.92 | $72.30 | $75.58 | $75.58 | 3.3M | +3.86% |
| May 27, 2026 | $71.31 | $73.20 | $70.67 | $73.15 | $73.15 | 3.3M | +2.58% |
| May 26, 2026 | $72.50 | $75.57 | $72.36 | $74.57 | $74.57 | 5.1M | +2.86% |
| May 22, 2026 | $67.64 | $72.85 | $67.32 | $71.38 | $71.38 | 7.0M | +5.53% |
| May 21, 2026 | $64.16 | $66.48 | $64.02 | $66.27 | $66.27 | 3.3M | +3.29% |
| May 20, 2026 | $65.05 | $65.74 | $63.62 | $64.14 | $64.14 | 4.0M | -1.40% |
| May 19, 2026 | $61.59 | $64.62 | $60.91 | $63.93 | $63.93 | 4.4M | +3.80% |
| May 18, 2026 | $63.02 | $63.35 | $61.51 | $62.59 | $62.59 | 3.7M | -0.68% |
| May 15, 2026 | $63.79 | $64.03 | $61.77 | $62.53 | $62.53 | 4.0M | -1.98% |
| May 14, 2026 | $68.07 | $68.07 | $65.84 | $66.02 | $66.02 | 3.9M | -3.01% |
| May 13, 2026 | $68.63 | $69.73 | $67.21 | $68.44 | $68.44 | 6.1M | -0.28% |
| May 12, 2026 | $64.21 | $68.01 | $63.25 | $67.62 | $67.62 | 5.1M | +5.31% |
| May 11, 2026 | $64.09 | $65.83 | $63.79 | $65.34 | $65.34 | 6.9M | +1.95% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · AA
Jan 1 → Dec 31 · 6 years2026+35.7%$54.12 → $73.43
+35.7%
2025+39.2%$38.17 → $53.14
+39.2%
2024+12.7%$33.53 → $37.78
+12.7%
2023-25.7%$45.77 → $34.00
-25.7%
2022-24.5%$60.24 → $45.47
-24.5%
2021+54.9%$38.47 → $59.58
+54.9%
Best Year2021 · +54.9%
Worst Year2023 · -25.7%
Positive Years4 / 6
Avg Annual Return+15.4%
6Y Total Return+90.9%
6Y CAGR~+11.4% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9BWhat If You Invested in AA?
If you invested $1,000 in AA 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,302
Total Return+230.2%
CAGR~+12.7% / yr
Profit+$2,302
Based on Jun 8, 2016 · $22.24Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Alcoa Corporation（AA）所属板块为 Basic Materials，主要交易场所为 NYSE。本页行情快照中的最近价为 $73.44。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AA 历史股价FMP 日线复权 OHLCV