NYSE:AA | Historical Stock Price | Alcoa Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2016-11-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.21$9.31$16.65$29.78$53.26$95.262016-11-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$23.05$23.143,443,600——
2020-12-30$22.95$23.043,435,000——
2020-12-29$22.04$22.133,493,000——
2020-12-28$22.24$22.334,336,100——
2020-12-24$21.96$22.051,075,300——
2020-12-23$22.22$22.313,480,700——
2020-12-22$21.61$21.694,196,900——
2020-12-21$22.11$22.203,869,400——
2020-12-18$22.01$22.105,137,200——
2020-12-17$22.18$22.277,318,400——
2020-12-16$21.58$21.665,423,800——
2020-12-15$22.17$22.264,226,500——
2020-12-14$21.76$21.856,286,200——
2020-12-11$22.84$22.936,157,400——
2020-12-10$24.01$24.104,988,100——
2020-12-09$22.71$22.807,021,400——
2020-12-08$23.29$23.385,735,000——
2020-12-07$23.39$23.486,582,500——
2020-12-04$23.73$23.827,697,800——
2020-12-03$22.04$22.135,909,500——
2020-12-02$22.37$22.465,866,300——
2020-12-01$21.83$21.928,330,400——
2020-11-30$19.90$19.984,427,600——
2020-11-27$20.48$20.563,739,500——
2020-11-25$20.37$20.455,405,700——
2020-11-24$20.82$20.907,384,100——
2020-11-23$19.81$19.897,392,400——
2020-11-20$18.82$18.894,749,800——
2020-11-19$18.93$19.005,024,600——
2020-11-18$18.33$18.406,255,300——
2020-11-17$18.27$18.345,443,300——
2020-11-16$17.66$17.736,564,800——
2020-11-13$16.57$16.645,056,300——
2020-11-12$15.62$15.685,087,500——
2020-11-11$15.89$15.955,780,600——
2020-11-10$15.99$16.054,843,500——
2020-11-09$15.73$15.798,373,200——
2020-11-06$14.44$14.504,255,800——
2020-11-05$14.05$14.115,732,700——
2020-11-04$13.19$13.246,122,700——
2020-11-03$13.83$13.884,717,100——
2020-11-02$13.61$13.664,940,800——
2020-10-30$12.92$12.973,996,300——
2020-10-29$12.75$12.805,620,900——
2020-10-28$12.36$12.414,349,800——
2020-10-27$13.03$13.083,815,500——
2020-10-26$13.00$13.053,640,600——
2020-10-23$13.47$13.525,307,300——
2020-10-22$13.66$13.715,368,300——
2020-10-21$13.32$13.377,320,900——
2020-10-20$12.80$12.854,542,600——
2020-10-19$12.63$12.686,672,200——
2020-10-16$12.62$12.675,378,000——
2020-10-15$12.30$12.3513,471,700——
2020-10-14$13.00$13.057,412,300——
2020-10-13$12.72$12.775,930,800——
2020-10-12$12.59$12.645,099,500——
2020-10-09$12.52$12.578,440,000——
2020-10-08$12.73$12.784,872,900——
2020-10-07$12.24$12.293,928,900——
2020-10-06$11.67$11.727,031,300——
2020-10-05$11.93$11.985,387,500——
2020-10-02$11.82$11.875,600,900——
2020-10-01$11.39$11.436,112,000——
2020-09-30$11.63$11.685,513,100——
2020-09-29$11.67$11.725,169,800——
2020-09-28$12.24$12.295,121,100——
2020-09-25$11.55$11.606,190,400——
2020-09-24$11.70$11.753,919,600——
2020-09-23$11.64$11.695,418,900——
2020-09-22$12.21$12.264,915,000——
2020-09-21$12.30$12.357,070,400——
2020-09-18$13.32$13.377,734,500——
2020-09-17$13.45$13.507,479,500——
2020-09-16$13.90$13.955,583,300——
2020-09-15$13.78$13.835,345,900——
2020-09-14$14.05$14.112,691,600——
2020-09-11$13.98$14.034,217,300——
2020-09-10$13.78$13.834,206,100——
2020-09-09$14.10$14.163,084,100——
2020-09-08$14.23$14.294,901,900——
2020-09-04$14.40$14.463,929,600——
2020-09-03$14.23$14.293,930,800——
2020-09-02$14.67$14.735,691,200——
2020-09-01$15.09$15.154,085,200——
2020-08-31$14.62$14.684,033,200——
2020-08-28$15.12$15.183,143,900——
2020-08-27$14.84$14.903,246,900——
2020-08-26$15.07$15.133,158,500——
2020-08-25$15.05$15.112,363,300——
2020-08-24$15.12$15.183,171,200——
2020-08-21$14.60$14.664,326,700——
2020-08-20$15.19$15.253,140,900——
2020-08-19$15.31$15.377,297,300——
2020-08-18$14.76$14.824,570,800——
2020-08-17$14.50$14.562,527,700——
2020-08-14$14.64$14.702,991,500——
2020-08-13$14.48$14.544,135,700——
2020-08-12$14.96$15.023,986,500——
2020-08-11$14.89$14.957,744,500——
2020-08-10$15.57$15.638,087,800——
2020-08-07$14.67$14.736,573,600——
2020-08-06$14.90$14.9610,031,600——
2020-08-05$14.68$14.749,431,700——
2020-08-04$13.67$13.724,871,600——
2020-08-03$13.68$13.735,887,100——
2020-07-31$13.00$13.0510,357,300——
2020-07-30$13.18$13.236,615,900——
2020-07-29$13.18$13.234,758,500——
2020-07-28$12.91$12.963,546,400——
2020-07-27$13.24$13.294,692,300——
2020-07-24$12.75$12.804,173,700——
2020-07-23$12.71$12.765,685,000——
2020-07-22$13.07$13.124,860,900——
2020-07-21$13.16$13.215,730,800——
2020-07-20$12.72$12.774,678,600——
2020-07-17$13.06$13.119,756,100——
2020-07-16$13.49$13.5416,696,900——
2020-07-15$12.69$12.7411,807,600——
2020-07-14$12.61$12.6611,441,100——
2020-07-13$11.51$11.567,871,900——
2020-07-10$11.41$11.457,890,300——
2020-07-09$10.52$10.568,074,300——
2020-07-08$11.09$11.1312,284,000——
2020-07-07$11.23$11.274,613,900——
2020-07-06$11.47$11.527,084,300——
2020-07-02$10.97$11.017,515,400——
2020-07-01$10.95$10.997,706,500——
2020-06-30$11.24$11.285,798,100——
2020-06-29$10.99$11.037,397,600——
2020-06-26$10.93$10.9725,817,600——
2020-06-25$11.83$11.886,728,600——
2020-06-24$11.14$11.187,562,700——
2020-06-23$12.20$12.257,237,300——
2020-06-22$11.83$11.887,827,400——
2020-06-19$11.48$11.538,894,300——
2020-06-18$11.65$11.706,059,700——
2020-06-17$11.55$11.606,532,200——
2020-06-16$11.55$11.609,383,200——
2020-06-15$11.41$11.456,956,200——
2020-06-12$11.53$11.5810,185,600——
2020-06-11$10.42$10.4611,959,400——
2020-06-10$12.17$12.228,252,100——
2020-06-09$12.59$12.647,781,500——
2020-06-08$12.98$13.0311,247,200——
2020-06-05$12.07$12.1218,677,600——
2020-06-04$11.64$11.6911,430,600——
2020-06-03$10.77$10.818,568,700——
2020-06-02$9.92$9.966,267,100——
2020-06-01$9.49$9.535,525,200——
2020-05-29$9.21$9.257,932,500——
2020-05-28$9.48$9.5215,641,300——
2020-05-27$9.76$9.8011,370,400——
2020-05-26$8.76$8.798,563,700——
2020-05-22$8.21$8.244,414,800——
2020-05-21$8.28$8.319,117,500——
2020-05-20$8.35$8.3810,545,700——
2020-05-19$7.74$7.7710,589,600——
2020-05-18$7.80$7.8312,915,400——
2020-05-15$6.66$6.696,718,500——
2020-05-14$6.81$6.848,896,400——
2020-05-13$6.98$7.018,751,300——
2020-05-12$7.29$7.328,639,700——
2020-05-11$7.77$7.808,314,500——
2020-05-08$8.07$8.1011,306,400——
2020-05-07$7.49$7.5210,984,200——
2020-05-06$7.71$7.746,236,800——
2020-05-05$7.81$7.848,138,900——
2020-05-04$7.80$7.836,870,700——
2020-05-01$7.69$7.729,065,300——
2020-04-30$8.15$8.1810,728,600——
2020-04-29$8.67$8.7012,389,200——
2020-04-28$7.84$7.8712,227,900——
2020-04-27$7.37$7.409,549,400——
2020-04-24$7.15$7.1811,292,100——
2020-04-23$7.29$7.3220,737,000——
2020-04-22$7.55$7.588,429,500——
2020-04-21$7.32$7.356,156,400——
2020-04-20$7.45$7.487,393,600——
2020-04-17$7.59$7.6210,114,400——
2020-04-16$6.96$6.997,963,300——
2020-04-15$7.26$7.298,642,600——
2020-04-14$7.72$7.7510,641,700——
2020-04-13$7.55$7.589,563,900——
2020-04-09$7.41$7.4413,298,800——
2020-04-08$7.26$7.297,510,400——
2020-04-07$7.03$7.0616,046,000——
2020-04-06$6.55$6.589,900,300——
2020-04-03$5.97$5.997,951,900——
2020-04-02$6.08$6.1010,277,700——
2020-04-01$6.25$6.2710,452,200——
2020-03-31$6.16$6.1812,502,000——
2020-03-30$6.07$6.099,615,600——
2020-03-27$6.55$6.5810,075,400——
2020-03-26$6.84$6.8711,916,400——
2020-03-25$7.09$7.1212,619,300——
2020-03-24$7.27$7.3015,143,000——
2020-03-23$5.67$5.697,018,500——
2020-03-20$5.48$5.509,957,200——
2020-03-19$5.83$5.856,174,500——
2020-03-18$5.75$5.779,287,100——
2020-03-17$7.00$7.038,065,700——
2020-03-16$6.82$6.857,319,000——
2020-03-13$8.00$8.037,316,200——
2020-03-12$7.51$7.5412,676,900——
2020-03-11$9.20$9.249,442,000——
2020-03-10$9.26$9.3010,358,300——
2020-03-09$8.69$8.7210,034,000——
2020-03-06$11.01$11.0510,566,400——
2020-03-05$11.89$11.9412,865,900——
2020-03-04$12.88$12.937,371,300——
2020-03-03$12.94$12.9910,024,700——
2020-03-02$13.73$13.786,784,800——
2020-02-28$13.87$13.926,812,900——
2020-02-27$13.46$13.517,007,400——
2020-02-26$14.12$14.184,796,200——
2020-02-25$14.50$14.566,280,500——
2020-02-24$15.36$15.425,465,700——
2020-02-21$16.10$16.165,528,200——
2020-02-20$16.10$16.167,682,000——
2020-02-19$16.70$16.778,725,500——
2020-02-18$15.98$16.043,164,800——
2020-02-14$15.67$15.734,292,100——
2020-02-13$15.75$15.812,810,300——
2020-02-12$15.76$15.823,894,700——
2020-02-11$15.74$15.804,580,400——
2020-02-10$15.42$15.484,009,100——
2020-02-07$15.55$15.615,058,700——
2020-02-06$15.92$15.986,281,600——
2020-02-05$15.81$15.878,183,000——
2020-02-04$14.70$14.767,443,200——
2020-02-03$14.24$14.307,226,500——
2020-01-31$13.95$14.009,964,100——
2020-01-30$14.29$14.3510,570,700——
2020-01-29$14.50$14.565,280,600——
2020-01-28$14.71$14.777,371,900——
2020-01-27$14.87$14.936,596,100——
2020-01-24$15.51$15.577,815,100——
2020-01-23$16.29$16.357,362,900——
2020-01-22$16.59$16.6612,843,100——
2020-01-21$17.12$17.196,603,300——
2020-01-17$17.69$17.769,067,000——
2020-01-16$17.78$17.8521,993,400——
2020-01-15$20.18$20.265,699,400——
2020-01-14$20.37$20.454,218,800——
2020-01-13$19.61$19.696,202,700——
2020-01-10$19.45$19.535,059,200——
2020-01-09$19.81$19.895,700,700——
2020-01-08$20.46$20.543,706,300——
2020-01-07$21.32$21.404,986,900——
2020-01-06$21.00$21.083,060,400——
2020-01-03$21.50$21.583,011,800——
2020-01-02$21.42$21.503,062,500——