Alcoa (AA) Stock Chart & Stock Price History $28.74 +0.19 (+0.65%) Closing price 03:59 PM EasternExtended Trading$29.00 +0.26 (+0.90%) As of 07:58 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock Alcoa Stock Price Performance The Alcoa (AA) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 30.17%, with a year-to-date return of -23.91%. In the past month, the stock has increased 11.03%, reflecting recent market activity. As of the latest close, Alcoa traded at $28.58 with a market cap of $7.40 billion and volume of 6.63 million shares. Five years ago, the stock traded at $12.17, representing a 136.20% increase over that period. At the time, it had a market cap of $2.29 billion and a volume of 8.18 million shares. Receive AA Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Alcoa and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+3.12%1 Month Performance+11.03%3 Month Performance-7.29%Year-To-Date Performance-23.91%1 Year Performance-30.17%5 Year Performance+136.20% AA Stock Chart for Tuesday, June, 10, 2025 AA Chart by TradingView Alcoa Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/10/2025$28.58$28.75+0.59%$29.42$28.485.70 million shs$7.44 billion06/09/2025$28.01$28.58+2.02%$29.02$28.226.63 million shs$7.40 billion06/06/2025$27.88$28.01+0.48%$28.47$27.783.70 million shs$7.25 billion06/05/2025$27.34$27.88+1.96%$28.41$27.665.94 million shs$7.22 billion06/04/2025$27.66$27.34-1.14%$27.92$27.314.69 million shs$7.08 billion06/03/2025$26.56$27.66+4.11%$27.89$25.949.00 million shs$7.16 billion06/02/2025$26.75$26.56-0.70%$26.97$25.8311.09 million shs$6.88 billion05/30/2025$27.65$26.75-3.26%$27.55$26.545.67 million shs$6.93 billion05/29/2025$27.91$27.65-0.92%$28.43$27.423.18 million shs$7.16 billion05/28/2025$28.27$27.91-1.27%$28.28$27.614.84 million shs$7.23 billion Get the Latest News and Ratings for AA and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Alcoa and its competitors with MarketBeat's FREE daily newsletter. 05/27/2025$28.07$28.27+0.73%$28.50$28.004.74 million shs$7.32 billion05/26/2025$28.07$28.07$28.81$27.265.29 million shs$7.27 billion05/23/2025$27.95$28.07+0.41%$28.81$27.265.29 million shs$7.27 billion05/22/2025$28.34$27.95-1.37%$28.36$27.534.81 million shs$7.24 billion05/21/2025$28.79$28.34-1.57%$29.42$28.245.66 million shs$7.34 billion05/20/2025$29.42$28.79-2.14%$29.45$28.484.36 million shs$7.45 billion05/19/2025$29.51$29.42-0.29%$29.73$28.635.51 million shs$7.62 billion05/16/2025$28.76$29.51+2.60%$29.67$28.298.79 million shs$7.64 billion05/15/2025$29.42$28.76-2.24%$28.95$27.986.83 million shs$7.45 billion05/14/2025$28.65$29.42+2.69%$29.86$28.759.13 million shs$7.62 billion05/13/2025$28.15$28.65+1.78%$28.80$28.206.83 million shs$7.42 billion05/12/2025$25.89$28.15+8.72%$28.51$27.5011.54 million shs$7.29 billion05/09/2025$25.67$25.89+0.84%$26.30$25.786.13 million shs$6.70 billion Related Companies Century Aluminum Stock Price Chart Kaiser Aluminum Stock Price Chart Dover Stock Price Chart Hubbell Stock Price Chart Tenaris Stock Price Chart Packaging Co. of America Stock Price Chart Trimble Stock Price Chart CNH GLOBAL N V Foreign Stock Price Chart Zebra Technologies Stock Price Chart Ball Stock Price Chart Receive AA Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Alcoa and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:AA) was last updated on 6/10/2025 by MarketBeat.com Staff From Our PartnersBanks aren’t ready for this altcoin—are you?While everyone's distracted by Bitcoin's moves, a stealth revolution is underway. One altcoin is quietly po...Crypto 101 Media | SponsoredElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | SponsoredTrump’s Exec Order #14154 could be a “Millionaire-Maker”Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...Paradigm Press | SponsoredWhy Elon put $51 million into thisWhy Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT ScientistsTrue Market Insiders | SponsoredGet Ready for Elon Musk’s BIGGEST Comeback YetTesla's About to Prove Everyone Wrong... Again Back in 2018, when Jeff Brown told everyone to buy Tesla… ...Brownstone Research | SponsoredREVEALED FREE: Our top 3 stocks to own in 2025 and beyondEvery time Weiss Ratings flashed green like this, the average gain on each and every stock has been 303% (incl...Weiss Ratings | SponsoredTrump Nominates “Next Elon”Elon's Replacement? You've been told Elon Musk has been forced out of DC. But did you know his successor ha...Altimetry | Sponsored50-year legend: Here’s exact day stocks will crashGood News for Stocks 50-year Wall Street veteran, Marc Chaikin is stepping forward to share why history giv...Chaikin Analytics | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Alcoa Co. Please log in to your account or sign up in order to add this asset to your watchlist. Share Alcoa With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
