Alcoa Corp (AA) stock
AANYSEPrimary Production of AluminumFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 15/3060% below fair value
$39.19−0.70 (-1.75%)
Close on Oct 30, 2026Market cap $10.34BP/E 6.8Yield 0.26%
Price history
Alcoa share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$39.19
-1.75% on the day
52-week range
$35.12 – $84.38
-53.6% from the high
Change over 52 weeks
+6.6%
From $36.76 on Oct 30, 2025
Average volume
5.11M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $39.03 | $39.77 | $38.60 | $39.19 | -1.75% | 3,568,023 |
| Oct 29, 2026 | $39.76 | $40.41 | $39.43 | $39.89 | -0.80% | 4,271,001 |
| Oct 28, 2026 | $39.90 | $40.21 | $38.94 | $40.21 | +0.70% | 6,203,612 |
| Oct 27, 2026 | $39.09 | $40.02 | $39.08 | $39.93 | +3.18% | 4,774,826 |
| Oct 26, 2026 | $38.28 | $38.71 | $37.71 | $38.70 | +2.08% | 4,211,685 |
| Oct 23, 2026 | $38.28 | $38.75 | $37.90 | $37.91 | -2.04% | 3,775,221 |
| Oct 22, 2026 | $38.75 | $39.28 | $38.35 | $38.70 | -4.98% | 5,557,371 |
| Oct 21, 2026 | $40.70 | $41.03 | $40.33 | $40.73 | -0.15% | 3,087,248 |
| Oct 20, 2026 | $40.72 | $41.36 | $40.03 | $40.79 | -2.11% | 5,743,982 |
| Oct 19, 2026 | $41.79 | $42.13 | $40.88 | $41.67 | +0.53% | 6,590,573 |
| Oct 16, 2026 | $41.65 | $44.35 | $41.08 | $41.45 | +2.55% | 13,842,850 |
| Oct 15, 2026 | $39.77 | $40.68 | $38.85 | $40.42 | +0.85% | 8,156,329 |
| Oct 14, 2026 | $40.91 | $41.26 | $39.49 | $40.08 | -3.40% | 5,700,073 |
| Oct 13, 2026 | $41.43 | $41.78 | $40.74 | $41.49 | -0.43% | 4,698,076 |
| Oct 12, 2026 | $41.68 | $42.05 | $41.41 | $41.67 | -1.26% | 5,183,038 |
| Oct 9, 2026 | $43.09 | $43.28 | $41.98 | $42.20 | -1.47% | 4,163,181 |
| Oct 8, 2026 | $42.01 | $42.98 | $41.84 | $42.83 | +0.82% | 4,268,885 |
| Oct 7, 2026 | $41.99 | $42.63 | $41.63 | $42.48 | -1.60% | 3,665,286 |
| Oct 6, 2026 | $43.94 | $44.21 | $42.97 | $43.17 | -0.74% | 2,910,451 |
| Oct 5, 2026 | $42.27 | $44.10 | $41.96 | $43.49 | +3.67% | 5,100,327 |
| Oct 2, 2026 | $42.15 | $42.62 | $41.72 | $41.95 | -0.26% | 3,690,896 |
| Oct 1, 2026 | $41.57 | $42.07 | $41.01 | $42.06 | +0.14% | 4,919,097 |
| Sep 30, 2026 | $42.18 | $43.04 | $41.75 | $42.00 | +0.07% | 3,076,710 |
| Sep 29, 2026 | $42.33 | $42.52 | $41.47 | $41.97 | -0.66% | 3,414,231 |
| Sep 28, 2026 | $42.01 | $42.71 | $41.75 | $42.25 | -1.40% | 3,034,236 |
| Sep 25, 2026 | $42.52 | $43.18 | $42.25 | $42.85 | +0.40% | 3,401,412 |
| Sep 24, 2026 | $43.49 | $43.49 | $42.28 | $42.68 | -3.04% | 4,592,241 |
| Sep 23, 2026 | $44.11 | $44.86 | $43.97 | $44.02 | -1.54% | 3,282,011 |
| Sep 22, 2026 | $44.76 | $46.13 | $43.87 | $44.71 | +0.16% | 4,333,963 |
| Sep 21, 2026 | $44.36 | $44.90 | $44.28 | $44.64 | +0.47% | 3,096,872 |
| Sep 18, 2026 | $46.96 | $47.13 | $43.98 | $44.43 | -5.41% | 10,869,910 |
| Sep 17, 2026 | $47.25 | $47.49 | $46.85 | $46.97 | +1.53% | 2,560,387 |
| Sep 16, 2026 | $47.09 | $47.47 | $45.82 | $46.26 | -0.56% | 3,584,433 |
| Sep 15, 2026 | $47.18 | $47.48 | $46.12 | $46.52 | -0.92% | 3,646,554 |
| Sep 14, 2026 | $47.25 | $47.58 | $46.56 | $46.95 | -2.71% | 3,833,060 |
| Sep 11, 2026 | $48.73 | $49.05 | $47.60 | $48.26 | -0.08% | 3,102,067 |
| Sep 10, 2026 | $49.08 | $50.24 | $48.18 | $48.30 | -4.79% | 3,864,579 |
| Sep 9, 2026 | $53.00 | $53.17 | $50.43 | $50.73 | -1.95% | 2,744,415 |
| Sep 8, 2026 | $51.36 | $52.78 | $51.36 | $51.74 | +3.54% | 3,499,436 |
| Sep 4, 2026 | $50.32 | $50.72 | $49.86 | $49.97 | -2.12% | 2,824,751 |
| Sep 3, 2026 | $52.32 | $52.58 | $50.65 | $51.05 | 0.00% | 2,554,206 |
| Sep 2, 2026 | $50.78 | $51.56 | $50.45 | $51.05 | +0.29% | 3,278,109 |
| Sep 1, 2026 | $49.08 | $52.03 | $49.07 | $50.90 | +1.90% | 4,679,403 |
| Aug 31, 2026 | $50.50 | $51.08 | $49.62 | $49.95 | -0.74% | 3,306,461 |
| Aug 28, 2026 | $51.23 | $51.70 | $49.68 | $50.32 | -1.70% | 2,416,268 |
| Aug 27, 2026 | $49.49 | $51.53 | $49.38 | $51.19 | +2.96% | 3,768,997 |
| Aug 26, 2026 | $50.60 | $51.02 | $49.35 | $49.72 | -3.04% | 3,119,671 |
| Aug 25, 2026 | $49.33 | $51.34 | $49.24 | $51.28 | +3.83% | 3,649,211 |
| Aug 24, 2026 | $51.50 | $52.10 | $48.75 | $49.39 | -4.74% | 5,907,944 |
| Aug 21, 2026 | $52.00 | $53.34 | $51.63 | $51.85 | +2.57% | 4,731,697 |
| Aug 20, 2026 | $50.19 | $51.04 | $48.84 | $50.55 | -1.92% | 5,489,496 |
| Aug 19, 2026 | $51.20 | $51.57 | $48.98 | $51.54 | +3.04% | 7,083,291 |
| Aug 18, 2026 | $50.79 | $51.00 | $48.88 | $50.02 | -3.27% | 3,287,196 |
| Aug 17, 2026 | $50.20 | $51.84 | $49.91 | $51.71 | +3.46% | 3,999,530 |
| Aug 14, 2026 | $49.76 | $50.69 | $49.43 | $49.98 | +0.79% | 2,924,264 |
| Aug 13, 2026 | $50.20 | $51.32 | $49.51 | $49.59 | -3.18% | 7,336,139 |
| Aug 12, 2026 | $54.40 | $55.05 | $51.06 | $51.22 | -5.29% | 8,589,992 |
| Aug 11, 2026 | $53.50 | $54.90 | $52.89 | $54.08 | +4.75% | 9,013,367 |
| Aug 10, 2026 | $50.69 | $51.76 | $50.63 | $51.63 | +2.91% | 5,214,638 |
| Aug 7, 2026 | $48.75 | $50.25 | $48.70 | $50.17 | +5.67% | 5,991,598 |
| Aug 6, 2026 | $47.24 | $48.40 | $46.83 | $47.48 | -0.44% | 4,389,885 |
| Aug 5, 2026 | $47.83 | $48.45 | $47.39 | $47.69 | +1.84% | 4,907,648 |
| Aug 4, 2026 | $45.93 | $47.03 | $45.93 | $46.83 | +4.44% | 4,525,329 |
| Aug 3, 2026 | $43.99 | $44.93 | $43.82 | $44.84 | -0.93% | 3,603,779 |
| Jul 31, 2026 | $45.16 | $45.63 | $44.64 | $45.26 | +0.64% | 5,334,410 |
| Jul 30, 2026 | $43.85 | $45.03 | $43.76 | $44.97 | +4.87% | 3,588,209 |
| Jul 29, 2026 | $44.85 | $44.90 | $42.48 | $42.88 | -3.34% | 5,477,887 |
| Jul 28, 2026 | $43.59 | $44.62 | $43.59 | $44.36 | +0.64% | 5,509,954 |
| Jul 27, 2026 | $44.24 | $44.66 | $43.50 | $44.08 | -0.36% | 4,419,965 |
| Jul 24, 2026 | $45.00 | $45.19 | $44.16 | $44.24 | -2.28% | 2,625,089 |
| Jul 23, 2026 | $45.86 | $46.49 | $44.72 | $45.27 | -1.95% | 3,733,781 |
| Jul 22, 2026 | $44.95 | $47.03 | $44.77 | $46.17 | +4.10% | 5,374,067 |
| Jul 21, 2026 | $44.39 | $44.73 | $43.41 | $44.35 | +2.00% | 6,846,052 |
| Jul 20, 2026 | $44.37 | $45.35 | $42.74 | $43.48 | -1.14% | 7,535,744 |
| Jul 17, 2026 | $46.53 | $46.85 | $43.75 | $43.98 | -6.13% | 11,679,360 |
| Jul 16, 2026 | $47.50 | $47.90 | $46.39 | $46.85 | -3.56% | 6,530,992 |
| Jul 15, 2026 | $49.22 | $49.58 | $47.25 | $48.58 | -0.98% | 4,409,031 |
| Jul 14, 2026 | $50.19 | $50.87 | $48.46 | $49.06 | +0.70% | 4,239,771 |
| Jul 13, 2026 | $48.29 | $49.95 | $48.05 | $48.72 | +0.08% | 4,041,646 |
| Jul 10, 2026 | $48.70 | $49.40 | $48.22 | $48.68 | -0.08% | 4,988,653 |
| Jul 9, 2026 | $48.35 | $49.18 | $47.62 | $48.72 | +0.43% | 5,044,307 |
| Jul 8, 2026 | $47.90 | $49.69 | $47.14 | $48.51 | -1.02% | 7,154,687 |
| Jul 7, 2026 | $49.20 | $49.52 | $47.65 | $49.01 | -1.72% | 5,582,626 |
| Jul 6, 2026 | $48.84 | $51.03 | $48.73 | $49.87 | +2.44% | 7,297,652 |
| Jul 2, 2026 | $48.67 | $50.73 | $48.02 | $48.68 | +2.53% | 9,904,400 |
| Jul 1, 2026 | $48.85 | $48.96 | $46.01 | $47.48 | -8.94% | 17,032,060 |
| Jun 30, 2026 | $54.24 | $54.59 | $52.01 | $52.14 | -2.49% | 5,899,717 |
| Jun 29, 2026 | $53.93 | $55.23 | $52.50 | $53.47 | -1.16% | 6,445,613 |
| Jun 26, 2026 | $52.20 | $54.67 | $52.20 | $54.10 | +1.92% | 6,859,335 |
| Jun 25, 2026 | $52.91 | $53.38 | $51.22 | $53.08 | +1.49% | 5,660,435 |
| Jun 24, 2026 | $53.73 | $53.98 | $51.82 | $52.30 | -5.05% | 6,860,603 |
| Jun 23, 2026 | $55.72 | $55.87 | $54.46 | $55.08 | -5.60% | 6,572,622 |
| Jun 22, 2026 | $58.69 | $58.92 | $57.34 | $58.35 | -1.72% | 6,491,993 |
| Jun 18, 2026 | $61.20 | $61.78 | $58.99 | $59.37 | -3.82% | 6,952,703 |
| Jun 17, 2026 | $62.66 | $64.26 | $61.12 | $61.73 | -1.81% | 5,159,899 |
| Jun 16, 2026 | $63.51 | $63.60 | $62.05 | $62.87 | -2.01% | 5,111,434 |
| Jun 15, 2026 | $66.29 | $66.29 | $61.51 | $64.16 | -6.70% | 12,468,660 |
| Jun 12, 2026 | $69.67 | $70.13 | $67.89 | $68.77 | -0.30% | 3,934,691 |
| Jun 11, 2026 | $66.33 | $69.24 | $65.78 | $68.98 | +5.23% | 4,640,561 |
| Jun 10, 2026 | $70.23 | $71.67 | $65.46 | $65.55 | -9.47% | 6,535,650 |
| Jun 9, 2026 | $74.54 | $74.54 | $69.32 | $72.41 | -1.40% | 4,386,539 |
| Jun 8, 2026 | $74.98 | $75.31 | $73.25 | $73.44 | +2.16% | 3,423,752 |
| Jun 5, 2026 | $76.61 | $76.61 | $71.36 | $71.89 | -7.86% | 5,738,693 |
| Jun 4, 2026 | $79.14 | $80.74 | $77.73 | $78.02 | -3.51% | 4,768,684 |
| Jun 3, 2026 | $82.46 | $82.89 | $80.46 | $80.86 | -3.50% | 4,240,565 |
| Jun 2, 2026 | $78.70 | $84.38 | $78.38 | $83.79 | +7.75% | 6,754,315 |
| Jun 1, 2026 | $77.77 | $79.61 | $76.21 | $77.76 | +0.15% | 3,697,861 |
| May 29, 2026 | $75.81 | $77.72 | $74.91 | $77.64 | +2.73% | 4,502,775 |
| May 28, 2026 | $72.77 | $75.92 | $72.30 | $75.58 | +3.32% | 3,328,340 |
| May 27, 2026 | $71.31 | $73.20 | $70.67 | $73.15 | -1.90% | 3,283,106 |
| May 26, 2026 | $72.50 | $75.57 | $72.36 | $74.57 | +4.47% | 5,128,215 |
| May 22, 2026 | $67.64 | $72.85 | $67.32 | $71.38 | +7.71% | 6,952,378 |
| May 21, 2026 | $64.16 | $66.48 | $64.02 | $66.27 | +3.32% | 3,294,470 |
| May 20, 2026 | $65.05 | $65.74 | $63.62 | $64.14 | +0.33% | 4,023,655 |
| May 19, 2026 | $61.59 | $64.62 | $60.91 | $63.93 | +2.14% | 4,432,055 |
| May 18, 2026 | $63.02 | $63.35 | $61.51 | $62.59 | +0.10% | 3,691,470 |
| May 15, 2026 | $63.79 | $64.03 | $61.77 | $62.53 | -5.29% | 3,980,597 |
| May 14, 2026 | $68.07 | $68.07 | $65.84 | $66.02 | -3.54% | 3,893,837 |
| May 13, 2026 | $68.63 | $69.73 | $67.21 | $68.44 | +1.21% | 6,127,268 |
| May 12, 2026 | $64.21 | $68.01 | $63.25 | $67.62 | +3.49% | 5,100,908 |
| May 11, 2026 | $64.09 | $65.83 | $63.79 | $65.34 | +3.42% | 6,877,603 |
| May 8, 2026 | $63.88 | $63.95 | $62.70 | $63.18 | +0.86% | 2,794,251 |
| May 7, 2026 | $64.88 | $65.05 | $62.53 | $62.64 | -0.98% | 3,682,326 |
| May 6, 2026 | $63.55 | $63.80 | $61.90 | $63.26 | +0.32% | 4,059,623 |
| May 5, 2026 | $63.50 | $64.30 | $62.75 | $63.06 | +0.96% | 2,774,212 |
| May 4, 2026 | $62.57 | $62.96 | $61.06 | $62.46 | -0.27% | 4,657,941 |
| May 1, 2026 | $63.57 | $63.90 | $62.57 | $62.63 | -1.82% | 3,034,608 |
| Apr 30, 2026 | $63.56 | $64.23 | $62.11 | $63.79 | +2.13% | 2,799,833 |
| Apr 29, 2026 | $63.84 | $63.85 | $61.76 | $62.46 | -1.12% | 2,762,249 |
| Apr 28, 2026 | $66.28 | $66.44 | $63.10 | $63.17 | -6.22% | 3,806,698 |
| Apr 27, 2026 | $66.33 | $67.56 | $65.80 | $67.36 | +2.05% | 3,658,021 |
| Apr 24, 2026 | $65.65 | $66.49 | $64.68 | $66.01 | +0.98% | 2,426,695 |
| Apr 23, 2026 | $67.74 | $68.23 | $65.15 | $65.37 | -4.61% | 3,552,953 |
| Apr 22, 2026 | $68.43 | $69.38 | $66.91 | $68.53 | +2.06% | 4,897,992 |
| Apr 21, 2026 | $66.66 | $67.16 | $65.47 | $67.15 | +0.93% | 4,403,443 |
| Apr 20, 2026 | $66.21 | $67.21 | $65.21 | $66.53 | +1.39% | 5,366,687 |
| Apr 17, 2026 | $65.05 | $67.53 | $63.03 | $65.62 | -6.80% | 10,626,180 |
| Apr 16, 2026 | $70.87 | $72.42 | $69.76 | $70.41 | +0.04% | 6,297,849 |
| Apr 15, 2026 | $71.82 | $72.01 | $70.17 | $70.38 | -2.03% | 3,567,683 |
| Apr 14, 2026 | $73.83 | $73.88 | $71.15 | $71.84 | -2.01% | 3,829,596 |
| Apr 13, 2026 | $73.00 | $74.47 | $72.49 | $73.31 | +0.38% | 3,293,632 |
| Apr 10, 2026 | $74.22 | $75.19 | $72.86 | $73.03 | -0.33% | 3,186,784 |
| Apr 9, 2026 | $73.19 | $75.70 | $72.95 | $73.27 | +2.10% | 6,138,268 |
| Apr 8, 2026 | $71.50 | $72.30 | $68.17 | $71.76 | -1.64% | 7,139,174 |
| Apr 7, 2026 | $71.88 | $73.38 | $71.29 | $72.96 | +2.75% | 4,296,081 |
| Apr 6, 2026 | $71.92 | $72.24 | $68.92 | $71.01 | -0.73% | 4,149,902 |
| Apr 2, 2026 | $70.78 | $71.98 | $69.75 | $71.53 | -0.74% | 5,840,053 |
| Apr 1, 2026 | $67.58 | $72.17 | $66.76 | $72.06 | +8.64% | 10,651,970 |
| Mar 31, 2026 | $64.87 | $67.45 | $64.70 | $66.33 | +4.92% | 8,416,680 |
| Mar 30, 2026 | $64.00 | $66.00 | $62.13 | $63.22 | +8.23% | 13,009,050 |
| Mar 27, 2026 | $57.63 | $59.26 | $57.41 | $58.41 | +1.41% | 3,328,693 |
| Mar 26, 2026 | $57.32 | $59.33 | $57.27 | $57.60 | -1.87% | 2,933,948 |
| Mar 25, 2026 | $58.39 | $59.17 | $57.43 | $58.70 | +3.56% | 4,045,773 |
| Mar 24, 2026 | $55.68 | $57.35 | $55.06 | $56.68 | +1.07% | 6,450,486 |
| Mar 23, 2026 | $57.07 | $58.10 | $55.10 | $56.08 | -0.66% | 6,089,734 |
| Mar 20, 2026 | $57.94 | $59.79 | $55.69 | $56.45 | -3.75% | 7,744,608 |
| Mar 19, 2026 | $59.87 | $59.87 | $55.80 | $58.65 | -8.69% | 10,553,540 |
| Mar 18, 2026 | $64.49 | $65.76 | $63.63 | $64.23 | -1.82% | 4,741,963 |
| Mar 17, 2026 | $66.80 | $68.16 | $65.32 | $65.42 | -1.77% | 5,460,597 |
| Mar 16, 2026 | $64.54 | $67.70 | $64.42 | $66.60 | +4.73% | 6,462,422 |
| Mar 13, 2026 | $67.08 | $68.03 | $62.98 | $63.59 | -3.55% | 5,745,065 |
| Mar 12, 2026 | $66.50 | $67.50 | $64.35 | $65.93 | -0.65% | 8,049,918 |
| Mar 11, 2026 | $60.92 | $66.46 | $60.76 | $66.36 | +8.24% | 7,241,468 |
| Mar 10, 2026 | $61.54 | $62.22 | $60.71 | $61.31 | +0.25% | 3,977,441 |
| Mar 9, 2026 | $57.84 | $62.18 | $56.63 | $61.16 | +2.53% | 6,902,279 |
| Mar 6, 2026 | $58.26 | $60.09 | $56.75 | $59.65 | -1.21% | 5,624,669 |
| Mar 5, 2026 | $61.12 | $63.45 | $58.65 | $60.38 | -1.90% | 7,391,975 |
| Mar 4, 2026 | $66.46 | $68.40 | $60.99 | $61.55 | -3.59% | 13,991,920 |
| Mar 3, 2026 | $62.15 | $64.76 | $57.85 | $63.84 | -0.37% | 10,630,220 |
| Mar 2, 2026 | $63.00 | $65.23 | $62.22 | $64.08 | +3.22% | 6,904,720 |
| Feb 27, 2026 | $62.65 | $63.67 | $61.27 | $62.08 | -2.19% | 3,991,706 |
| Feb 26, 2026 | $63.59 | $64.11 | $61.11 | $63.47 | -2.20% | 5,249,399 |
| Feb 25, 2026 | $62.60 | $66.22 | $62.34 | $64.90 | +5.68% | 10,152,490 |
| Feb 24, 2026 | $59.84 | $62.66 | $59.57 | $61.41 | +2.68% | 5,011,342 |
| Feb 23, 2026 | $60.00 | $61.02 | $58.21 | $59.81 | -1.12% | 3,887,904 |
| Feb 20, 2026 | $59.20 | $61.29 | $58.90 | $60.49 | +1.34% | 6,818,413 |
| Feb 19, 2026 | $58.40 | $59.79 | $57.26 | $59.69 | -0.86% | 4,916,484 |
| Feb 18, 2026 | $59.01 | $61.14 | $58.25 | $60.21 | +4.77% | 4,961,955 |
| Feb 17, 2026 | $58.90 | $59.00 | $55.04 | $57.47 | -4.14% | 8,265,138 |
| Feb 13, 2026 | $58.82 | $60.34 | $56.72 | $59.95 | -0.93% | 8,968,754 |
| Feb 12, 2026 | $63.48 | $63.74 | $58.95 | $60.51 | -4.18% | 8,451,433 |
| Feb 11, 2026 | $63.47 | $64.78 | $61.46 | $63.15 | +2.25% | 7,493,956 |
| Feb 10, 2026 | $61.98 | $63.34 | $60.74 | $61.76 | -0.96% | 6,640,570 |
| Feb 9, 2026 | $59.35 | $62.87 | $58.67 | $62.36 | +5.41% | 6,878,792 |
| Feb 6, 2026 | $58.02 | $60.04 | $57.82 | $59.16 | +4.93% | 5,781,168 |
| Feb 5, 2026 | $56.71 | $57.49 | $55.30 | $56.38 | -3.06% | 7,568,151 |
| Feb 4, 2026 | $61.80 | $62.06 | $56.97 | $58.16 | -5.20% | 10,794,310 |
| Feb 3, 2026 | $60.23 | $61.37 | $59.35 | $61.35 | +5.39% | 8,386,002 |
| Feb 2, 2026 | $56.80 | $58.60 | $56.31 | $58.21 | +2.46% | 9,852,338 |
| Jan 30, 2026 | $58.35 | $59.89 | $55.93 | $56.81 | -6.32% | 9,187,567 |
| Jan 29, 2026 | $63.05 | $63.54 | $59.11 | $60.64 | +1.05% | 8,028,893 |
| Jan 28, 2026 | $60.83 | $61.07 | $58.81 | $60.01 | +0.59% | 5,663,858 |
| Jan 27, 2026 | $57.76 | $60.98 | $57.51 | $59.66 | +1.90% | 7,189,691 |
| Jan 26, 2026 | $63.71 | $63.71 | $58.32 | $58.55 | -5.88% | 10,177,740 |
| Jan 23, 2026 | $60.79 | $62.54 | $57.51 | $62.21 | -1.47% | 11,525,870 |
| Jan 22, 2026 | $64.50 | $65.00 | $62.39 | $63.14 | -1.14% | 8,993,442 |
| Jan 21, 2026 | $63.52 | $64.71 | $63.05 | $63.87 | +2.82% | 6,502,840 |
| Jan 20, 2026 | $59.73 | $62.30 | $59.59 | $62.12 | +3.41% | 8,466,770 |
| Jan 16, 2026 | $62.79 | $63.35 | $59.95 | $60.07 | -5.86% | 12,282,480 |
| Jan 15, 2026 | $64.46 | $64.73 | $63.66 | $63.81 | -1.18% | 11,655,490 |
| Jan 14, 2026 | $65.72 | $66.95 | $64.44 | $64.57 | -1.22% | 10,871,580 |
| Jan 13, 2026 | $64.78 | $66.24 | $64.40 | $65.37 | -0.46% | 6,903,886 |
| Jan 12, 2026 | $64.16 | $66.05 | $63.52 | $65.67 | +3.14% | 8,723,024 |
| Jan 9, 2026 | $61.16 | $63.79 | $60.65 | $63.67 | +4.22% | 7,025,331 |
| Jan 8, 2026 | $59.56 | $61.42 | $58.47 | $61.09 | -2.63% | 12,068,640 |
| Jan 7, 2026 | $61.65 | $63.27 | $61.01 | $62.74 | -1.29% | 10,645,900 |
| Jan 6, 2026 | $61.73 | $65.01 | $61.73 | $63.56 | +3.45% | 12,385,980 |
| Jan 5, 2026 | $58.07 | $61.76 | $57.50 | $61.44 | +8.67% | 9,786,092 |
| Jan 2, 2026 | $54.12 | $56.61 | $54.01 | $56.54 | +6.40% | 5,897,475 |
| Dec 31, 2025 | $54.39 | $54.58 | $52.64 | $53.14 | -2.28% | 5,678,937 |
| Dec 30, 2025 | $54.73 | $54.82 | $53.78 | $54.38 | +1.13% | 3,457,272 |
| Dec 29, 2025 | $52.50 | $53.94 | $52.27 | $53.77 | -0.88% | 4,210,977 |
| Dec 26, 2025 | $54.42 | $54.43 | $53.74 | $54.25 | +1.16% | 3,152,757 |
| Dec 24, 2025 | $54.00 | $54.03 | $53.00 | $53.63 | -0.04% | 1,884,211 |
| Dec 23, 2025 | $54.36 | $54.36 | $53.08 | $53.65 | -0.13% | 5,557,757 |
| Dec 22, 2025 | $51.99 | $53.99 | $51.75 | $53.72 | +4.82% | 8,577,162 |
| Dec 19, 2025 | $48.66 | $51.67 | $48.54 | $51.25 | +6.37% | 9,579,677 |
| Dec 18, 2025 | $47.25 | $48.73 | $47.03 | $48.18 | +2.86% | 5,807,956 |
| Dec 17, 2025 | $47.20 | $47.83 | $46.66 | $46.84 | +0.60% | 4,564,061 |
| Dec 16, 2025 | $46.00 | $46.96 | $45.66 | $46.56 | +2.35% | 4,552,993 |
| Dec 15, 2025 | $46.66 | $46.68 | $45.40 | $45.49 | -1.41% | 3,853,831 |
| Dec 12, 2025 | $47.10 | $48.12 | $45.82 | $46.14 | -2.33% | 7,533,565 |
| Dec 11, 2025 | $44.50 | $47.48 | $44.50 | $47.24 | +5.82% | 8,980,457 |
| Dec 10, 2025 | $43.78 | $44.77 | $42.76 | $44.64 | +2.69% | 8,209,391 |
| Dec 9, 2025 | $43.65 | $44.54 | $43.34 | $43.47 | -2.23% | 4,859,844 |
| Dec 8, 2025 | $43.99 | $44.70 | $43.04 | $44.46 | +1.58% | 7,234,708 |
| Dec 5, 2025 | $44.25 | $44.84 | $43.73 | $43.77 | -0.55% | 5,135,350 |
| Dec 4, 2025 | $43.95 | $44.46 | $43.52 | $44.01 | -0.20% | 5,540,460 |
| Dec 3, 2025 | $42.41 | $44.96 | $42.32 | $44.10 | +6.39% | 8,937,510 |
| Dec 2, 2025 | $41.65 | $42.23 | $41.30 | $41.45 | -0.48% | 5,932,400 |
| Dec 1, 2025 | $41.82 | $42.73 | $41.45 | $41.65 | -0.22% | 7,454,908 |
| Nov 28, 2025 | $42.17 | $42.17 | $41.48 | $41.74 | +0.41% | 3,768,964 |
| Nov 26, 2025 | $39.60 | $42.16 | $39.60 | $41.57 | +6.05% | 7,661,971 |
| Nov 25, 2025 | $38.87 | $39.76 | $38.49 | $39.20 | +1.24% | 5,009,117 |
| Nov 24, 2025 | $37.01 | $38.84 | $36.63 | $38.72 | +6.55% | 4,911,601 |
| Nov 21, 2025 | $35.51 | $36.97 | $35.12 | $36.34 | +1.42% | 5,183,018 |
| Nov 20, 2025 | $37.41 | $38.28 | $35.55 | $35.83 | -2.42% | 5,687,481 |
| Nov 19, 2025 | $36.52 | $37.16 | $36.23 | $36.72 | +0.47% | 4,079,299 |
| Nov 18, 2025 | $35.43 | $36.87 | $35.17 | $36.55 | +2.15% | 5,739,871 |
| Nov 17, 2025 | $37.02 | $37.04 | $35.36 | $35.78 | -4.82% | 6,772,240 |
| Nov 14, 2025 | $36.82 | $38.15 | $36.42 | $37.59 | -1.57% | 4,371,664 |
| Nov 13, 2025 | $40.18 | $40.25 | $37.69 | $38.19 | -4.60% | 7,396,132 |
| Nov 12, 2025 | $38.17 | $40.38 | $38.15 | $40.03 | +6.80% | 8,544,680 |
| Nov 11, 2025 | $38.79 | $38.88 | $37.36 | $37.48 | -3.38% | 4,301,533 |
| Nov 10, 2025 | $38.54 | $39.17 | $38.22 | $38.79 | +3.94% | 5,676,473 |
| Nov 7, 2025 | $36.06 | $37.58 | $35.54 | $37.32 | +1.69% | 4,693,758 |
| Nov 6, 2025 | $36.02 | $37.50 | $35.80 | $36.70 | +2.69% | 8,742,045 |
| Nov 5, 2025 | $35.50 | $36.26 | $35.26 | $35.74 | +1.36% | 5,215,141 |
| Nov 4, 2025 | $35.90 | $36.67 | $35.22 | $35.26 | -5.22% | 4,886,109 |
| Nov 3, 2025 | $36.97 | $37.34 | $36.60 | $37.20 | +1.11% | 5,225,603 |
| Oct 31, 2025 | $37.02 | $37.02 | $36.42 | $36.79 | +0.08% | 4,578,328 |
| Oct 30, 2025 | $38.00 | $38.00 | $36.30 | $36.76 | -5.53% | 10,180,220 |
| Oct 29, 2025 | $39.95 | $40.00 | $38.70 | $38.91 | -1.02% | 6,292,776 |
| Oct 28, 2025 | $39.75 | $39.94 | $39.09 | $39.31 | -1.48% | 6,073,428 |
| Oct 27, 2025 | $39.74 | $40.81 | $39.34 | $39.90 | +1.22% | 7,207,004 |
| Oct 24, 2025 | $38.48 | $39.98 | $37.78 | $39.42 | -1.79% | 10,623,380 |
| Oct 23, 2025 | $37.69 | $41.55 | $37.69 | $40.14 | +12.59% | 20,278,200 |
| Oct 22, 2025 | $37.38 | $37.53 | $35.45 | $35.65 | -4.24% | 9,566,779 |
| Oct 21, 2025 | $37.96 | $38.00 | $36.07 | $37.23 | -4.44% | 8,781,521 |
| Oct 20, 2025 | $36.51 | $39.28 | $36.34 | $38.96 | – | 10,907,910 |
Seasonality
AA return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -2.1% | 3.8% | 0.2% | -0.5% | 2.7% | -3.0% | 1.4% | 2.3% | -3.0% | 1.2% | 10.4% | 9.9% |
| Months up | 4 of 10 | 3 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 6 of 9 | 6 of 9 |
| 2026 | 6.9% | 9.3% | 7.0% | -3.8% | 21.9% | -32.8% | -13.2% | 10.6% | -15.9% | -6.7% | ||
| 2025 | -6.5% | -5.9% | -8.0% | -19.6% | 9.5% | 10.2% | 1.6% | 7.8% | 2.2% | 11.9% | 13.8% | 27.3% |
| 2024 | -12.5% | -8.5% | 24.6% | 4.0% | 26.3% | -10.1% | -16.9% | -2.5% | 20.2% | 4.2% | 15.8% | -18.6% |
| 2023 | 14.9% | -6.3% | -12.9% | -12.7% | -14.4% | 7.0% | 6.7% | -16.6% | -3.4% | -11.4% | 4.8% | 26.6% |
| 2022 | -4.8% | 32.9% | 19.6% | -24.7% | -8.8% | -26.2% | 11.6% | -2.6% | -32.0% | 16.2% | 28.4% | -9.3% |
| 2021 | -21.9% | 36.4% | 32.3% | 12.8% | 8.3% | -7.1% | 9.0% | 10.5% | 10.3% | -5.9% | 1.3% | 28.0% |
| 2020 | -35.1% | -0.6% | -55.6% | 32.3% | 13.0% | 22.0% | 15.7% | 12.5% | -20.5% | 11.1% | 54.0% | 15.8% |
| 2019 | 11.7% | -0.6% | -4.5% | -5.3% | -20.6% | 10.5% | -3.9% | -20.3% | 11.9% | 3.6% | -2.1% | 5.7% |
| 2018 | -3.4% | -13.6% | -0.0% | 13.9% | -6.1% | -2.5% | -7.7% | 3.2% | -9.6% | -13.4% | -9.1% | -16.4% |
| 2017 | 29.8% | -5.1% | -0.5% | -1.9% | -2.3% | -0.9% | 11.5% | 20.5% | 6.2% | 2.5% | -13.1% | 29.8% |