Alcoa (AA) | Historique des prix et rendements | 1972 - 2026
Alcoa Corporation Large-cap Basic Materials
Graphique historique des prix Alcoa
Données historiques des prix Alcoa
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 17 juil. 2026 | $43,98 | -9,49% | $46,53 | $46,85 | $43,75 | 11,7M |
| 15 juil. 2026 | $48,59 | -0,96% | $49,22 | $49,58 | $47,24 | 6,6M |
| 14 juil. 2026 | $49,06 | +0,70% | $50,19 | $50,87 | $48,46 | 3,4M |
| 13 juil. 2026 | $48,72 | +0,08% | $48,29 | $49,95 | $48,05 | 4,0M |
| 10 juil. 2026 | $48,68 | -0,08% | $48,70 | $49,40 | $48,22 | 5,0M |
| 9 juil. 2026 | $48,72 | +0,43% | $48,35 | $49,18 | $47,62 | 5,0M |
| 8 juil. 2026 | $48,51 | -1,02% | $47,90 | $49,68 | $47,14 | 7,2M |
| 7 juil. 2026 | $49,01 | +0,68% | $49,20 | $49,52 | $47,65 | 5,6M |
| 2 juil. 2026 | $48,68 | +2,53% | $48,67 | $50,73 | $48,02 | 9,9M |
| 1 juil. 2026 | $47,48 | -8,94% | $48,85 | $48,94 | $46,01 | 17,0M |
| 30 juin 2026 | $52,14 | -2,49% | $54,24 | $54,59 | $52,01 | 5,8M |
| 29 juin 2026 | $53,47 | -1,16% | $53,93 | $55,23 | $52,50 | 5,8M |
| 26 juin 2026 | $54,10 | +1,92% | $52,20 | $54,67 | $52,20 | 6,9M |
| 25 juin 2026 | $53,08 | +1,49% | $52,91 | $53,38 | $51,22 | 5,7M |
| 24 juin 2026 | $52,30 | -5,05% | $53,73 | $53,98 | $51,82 | 6,8M |
| 23 juin 2026 | $55,08 | -14,15% | $55,72 | $55,87 | $54,46 | 5,7M |
| 15 juin 2026 | $64,16 | -6,70% | $66,29 | $66,29 | $61,52 | 11,8M |
| 12 juin 2026 | $68,77 | -0,30% | $69,67 | $70,13 | $67,89 | 3,9M |
| 11 juin 2026 | $68,98 | +5,23% | $66,33 | $69,24 | $65,78 | 4,6M |
| 10 juin 2026 | $65,55 | -9,47% | $70,23 | $71,67 | $65,46 | 6,5M |
| 9 juin 2026 | $72,41 | -1,40% | $74,54 | $74,54 | $69,32 | 4,4M |
| 8 juin 2026 | $73,44 | +2,16% | $74,98 | $75,31 | $73,25 | 3,4M |
| 5 juin 2026 | $71,89 | -7,86% | $76,61 | $76,61 | $71,36 | 5,7M |
| 4 juin 2026 | $78,02 | -3,51% | $79,14 | $80,74 | $77,73 | 4,8M |
| 3 juin 2026 | $80,86 | -3,50% | $82,46 | $82,89 | $80,46 | 4,2M |
| 2 juin 2026 | $83,79 | +7,75% | $78,70 | $84,38 | $78,38 | 6,8M |
| 1 juin 2026 | $77,76 | +0,15% | $77,76 | $79,61 | $76,21 | 3,7M |
| 29 mai 2026 | $77,64 | +2,73% | $75,81 | $77,72 | $74,91 | 4,5M |
| 28 mai 2026 | $75,58 | +3,32% | $72,77 | $75,92 | $72,30 | 3,3M |
| 27 mai 2026 | $73,15 | -1,90% | $71,31 | $73,20 | $70,67 | 3,3M |
| 26 mai 2026 | $74,57 | +4,47% | $72,50 | $75,57 | $72,36 | 5,1M |
| 22 mai 2026 | $71,38 | +7,71% | $67,64 | $72,85 | $67,32 | 6,9M |
| 21 mai 2026 | $66,27 | +3,32% | $64,16 | $66,48 | $64,01 | 3,3M |
| 20 mai 2026 | $64,14 | +0,33% | $65,05 | $65,74 | $63,62 | 4,0M |
| 19 mai 2026 | $63,93 | +2,14% | $61,59 | $64,62 | $60,91 | 4,4M |
| 18 mai 2026 | $62,59 | +0,10% | $63,02 | $63,35 | $61,51 | 3,2M |
| 15 mai 2026 | $62,53 | -5,29% | $63,78 | $64,03 | $61,77 | 4,0M |
| 14 mai 2026 | $66,02 | -3,54% | $68,07 | $68,07 | $65,84 | 3,9M |
| 13 mai 2026 | $68,44 | +1,21% | $68,63 | $69,73 | $67,21 | 6,1M |
| 12 mai 2026 | $67,62 | +3,49% | $64,21 | $68,01 | $63,25 | 5,1M |
| 11 mai 2026 | $65,34 | +3,42% | $64,09 | $65,83 | $63,79 | 6,9M |
| 8 mai 2026 | $63,18 | +0,86% | $63,88 | $63,95 | $62,70 | 2,8M |
| 7 mai 2026 | $62,64 | -0,98% | $64,88 | $65,05 | $62,53 | 3,7M |
| 6 mai 2026 | $63,26 | +0,32% | $63,54 | $63,80 | $61,90 | 4,1M |
| 5 mai 2026 | $63,06 | +0,96% | $63,50 | $64,30 | $62,75 | 2,8M |
| 4 mai 2026 | $62,46 | -0,27% | $62,57 | $62,96 | $61,06 | 4,7M |
| 1 mai 2026 | $62,63 | -1,82% | $63,57 | $63,90 | $62,57 | 3,0M |
| 30 avr. 2026 | $63,79 | +2,13% | $63,56 | $64,23 | $62,11 | 2,8M |
| 29 avr. 2026 | $62,46 | -1,12% | $63,84 | $63,85 | $61,76 | 2,8M |
| 28 avr. 2026 | $63,17 | -6,22% | $66,28 | $66,43 | $63,10 | 3,8M |
| 27 avr. 2026 | $67,36 | +2,05% | $66,33 | $67,56 | $65,80 | 3,7M |
| 24 avr. 2026 | $66,01 | +0,98% | $65,65 | $66,49 | $64,68 | 2,4M |
| 23 avr. 2026 | $65,37 | -4,61% | $67,74 | $68,23 | $65,15 | 3,6M |
| 22 avr. 2026 | $68,53 | +2,06% | $68,43 | $69,38 | $66,91 | 4,9M |
| 21 avr. 2026 | $67,15 | +0,93% | $66,66 | $67,16 | $65,47 | 4,4M |
| 20 avr. 2026 | $66,53 | +1,39% | $66,21 | $67,21 | $65,21 | 5,4M |
| 17 avr. 2026 | $65,62 | -6,80% | $65,04 | $67,53 | $63,03 | 10,6M |
| 16 avr. 2026 | $70,41 | +0,04% | $70,87 | $72,42 | $69,76 | 6,3M |
| 15 avr. 2026 | $70,38 | -2,03% | $71,82 | $72,01 | $70,17 | 3,6M |
| 14 avr. 2026 | $71,84 | -2,01% | $73,83 | $73,88 | $71,15 | 3,8M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 8 juin 2026 | $68,77 | -4,34% | $74,98 | $75,31 | $65,46 | 22,9M |
| 1 juin 2026 | $71,89 | -7,41% | $77,76 | $84,38 | $71,36 | 25,2M |
| 25 mai 2026 | $77,64 | +8,77% | $72,50 | $77,72 | $70,67 | 16,2M |
| 18 mai 2026 | $71,38 | +14,15% | $63,02 | $72,85 | $60,91 | 22,4M |
| 11 mai 2026 | $62,53 | -1,03% | $64,09 | $69,73 | $61,77 | 26,0M |
| 4 mai 2026 | $63,18 | +0,88% | $62,57 | $65,05 | $61,06 | 18,0M |
| 27 avr. 2026 | $62,63 | -5,12% | $66,33 | $67,56 | $61,76 | 16,1M |
| 20 avr. 2026 | $66,01 | +0,59% | $66,21 | $69,38 | $64,68 | 20,6M |
| 13 avr. 2026 | $65,62 | -10,15% | $73,00 | $74,47 | $63,03 | 27,6M |
| 6 avr. 2026 | $73,03 | +2,10% | $71,92 | $75,70 | $68,17 | 24,9M |
| 30 mars 2026 | $71,53 | +22,46% | $64,00 | $72,17 | $62,13 | 37,9M |
| 23 mars 2026 | $58,41 | +3,47% | $57,07 | $59,33 | $55,06 | 22,8M |
| 16 mars 2026 | $56,45 | -11,23% | $64,54 | $68,16 | $55,69 | 35,0M |
| 9 mars 2026 | $63,59 | +6,61% | $57,84 | $68,03 | $56,63 | 31,9M |
| 2 mars 2026 | $59,65 | -3,91% | $63,00 | $68,40 | $56,75 | 44,5M |
| 23 févr. 2026 | $62,08 | +2,63% | $60,00 | $66,22 | $58,21 | 28,3M |
| 16 févr. 2026 | $60,49 | +0,90% | $58,90 | $61,29 | $55,04 | 25,0M |
| 9 févr. 2026 | $59,95 | +1,34% | $59,35 | $64,78 | $56,72 | 38,4M |
| 2 févr. 2026 | $59,16 | +4,14% | $56,80 | $62,06 | $55,30 | 42,4M |
| 26 janv. 2026 | $56,81 | -8,68% | $63,71 | $63,71 | $55,92 | 40,2M |
| 19 janv. 2026 | $62,21 | +3,56% | $59,73 | $65,00 | $57,51 | 35,5M |
| 12 janv. 2026 | $60,07 | -5,65% | $64,15 | $66,95 | $59,95 | 50,4M |
| 5 janv. 2026 | $63,67 | +12,61% | $58,07 | $65,01 | $57,50 | 51,9M |
| 29 déc. 2025 | $56,54 | +4,22% | $52,50 | $56,61 | $52,27 | 19,2M |
| 22 déc. 2025 | $54,25 | +5,85% | $51,99 | $54,43 | $51,75 | 19,2M |
| 15 déc. 2025 | $51,25 | +11,07% | $46,66 | $51,67 | $45,40 | 28,4M |
| 8 déc. 2025 | $46,14 | +5,41% | $43,99 | $48,12 | $42,76 | 36,8M |
| 1 déc. 2025 | $43,77 | +4,86% | $41,82 | $44,96 | $41,30 | 33,0M |
| 24 nov. 2025 | $41,74 | +14,86% | $37,01 | $42,17 | $36,63 | 21,4M |
| 17 nov. 2025 | $36,34 | -3,33% | $37,02 | $38,28 | $35,12 | 27,5M |
| 10 nov. 2025 | $37,59 | +0,72% | $38,54 | $40,38 | $36,42 | 30,3M |
| 3 nov. 2025 | $37,32 | +1,44% | $36,97 | $37,58 | $35,22 | 28,8M |
| 27 oct. 2025 | $36,79 | -6,67% | $39,74 | $40,81 | $36,30 | 34,3M |
| 20 oct. 2025 | $39,42 | +9,59% | $36,51 | $41,55 | $35,45 | 60,2M |
| 13 oct. 2025 | $35,97 | +2,71% | $36,41 | $37,90 | $35,13 | 27,9M |
| 6 oct. 2025 | $35,02 | +1,51% | $34,95 | $38,09 | $33,77 | 43,6M |
| 29 sept. 2025 | $34,50 | +5,47% | $33,58 | $35,25 | $31,98 | 35,8M |
| 22 sept. 2025 | $32,71 | +0,77% | $32,00 | $32,97 | $30,81 | 31,7M |
| 15 sept. 2025 | $32,46 | -2,35% | $33,58 | $34,25 | $32,28 | 29,0M |
| 8 sept. 2025 | $33,24 | +4,43% | $32,01 | $33,45 | $30,71 | 34,2M |
| 1 sept. 2025 | $31,83 | -1,12% | $31,10 | $32,07 | $30,21 | 25,9M |
| 25 août 2025 | $32,19 | +1,61% | $31,55 | $32,47 | $31,01 | 19,1M |
| 18 août 2025 | $31,68 | +1,31% | $30,77 | $32,16 | $28,92 | 26,4M |
| 11 août 2025 | $31,27 | +3,65% | $30,25 | $31,75 | $29,24 | 29,8M |
| 4 août 2025 | $30,17 | +6,23% | $28,83 | $30,87 | $28,50 | 23,1M |
| 28 juil. 2025 | $28,40 | -7,91% | $30,80 | $31,32 | $28,11 | 29,0M |
| 21 juil. 2025 | $30,84 | +1,68% | $31,51 | $32,33 | $30,38 | 31,6M |
| 14 juil. 2025 | $30,33 | -2,44% | $30,50 | $30,74 | $28,12 | 43,4M |
| 7 juil. 2025 | $31,09 | -0,19% | $30,54 | $31,97 | $29,62 | 24,8M |
| 30 juin 2025 | $31,15 | +9,41% | $29,15 | $31,68 | $29,03 | 26,3M |
| 23 juin 2025 | $28,47 | +2,19% | $28,05 | $30,30 | $27,72 | 30,2M |
| 16 juin 2025 | $27,86 | -1,73% | $28,73 | $29,49 | $27,83 | 23,9M |
| 9 juin 2025 | $28,35 | +1,21% | $28,44 | $30,02 | $27,98 | 28,0M |
| 2 juin 2025 | $28,01 | +4,63% | $26,15 | $28,47 | $25,83 | 34,4M |
| 26 mai 2025 | $26,77 | -4,63% | $28,25 | $28,50 | $26,54 | 18,5M |
| 19 mai 2025 | $28,07 | -4,52% | $28,63 | $29,73 | $27,26 | 27,1M |
| 12 mai 2025 | $29,40 | +13,43% | $27,50 | $29,86 | $27,50 | 43,6M |
| 5 mai 2025 | $25,92 | +1,53% | $25,32 | $26,30 | $24,15 | 31,2M |
| 28 avr. 2025 | $25,53 | -0,70% | $25,45 | $26,04 | $23,60 | 29,1M |
| 21 avr. 2025 | $25,71 | +10,25% | $23,10 | $26,61 | $22,68 | 36,2M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 juin 2026 | $68,77 | -11,42% | $77,76 | $84,38 | $65,46 | 48,1M |
| 1 mai 2026 | $77,64 | +21,71% | $63,57 | $77,72 | $60,91 | 85,6M |
| 1 avr. 2026 | $63,79 | -3,83% | $67,58 | $75,70 | $61,76 | 102,7M |
| 1 mars 2026 | $66,33 | +6,85% | $63,00 | $68,40 | $55,06 | 155,7M |
| 1 févr. 2026 | $62,08 | +9,28% | $56,80 | $66,22 | $55,04 | 134,1M |
| 1 janv. 2026 | $56,81 | +6,91% | $54,12 | $66,95 | $54,01 | 184,0M |
| 1 déc. 2025 | $53,14 | +27,31% | $41,82 | $54,82 | $41,30 | 130,7M |
| 1 nov. 2025 | $41,74 | +13,45% | $36,97 | $42,17 | $35,12 | 107,9M |
| 1 oct. 2025 | $36,79 | +11,86% | $33,00 | $41,55 | $32,85 | 185,7M |
| 1 sept. 2025 | $32,89 | +2,17% | $31,10 | $34,25 | $30,21 | 136,9M |
| 1 août 2025 | $32,19 | +7,41% | $29,20 | $32,47 | $28,11 | 105,3M |
| 1 juil. 2025 | $29,97 | +1,56% | $29,71 | $32,33 | $28,12 | 141,1M |
| 1 juin 2025 | $29,51 | +10,24% | $26,15 | $30,30 | $25,83 | 123,6M |
| 1 mai 2025 | $26,77 | +9,13% | $24,85 | $29,86 | $24,15 | 131,0M |
| 1 avr. 2025 | $24,53 | -19,57% | $30,30 | $31,09 | $21,53 | 168,3M |
| 1 mars 2025 | $30,50 | -8,27% | $34,50 | $35,77 | $28,80 | 104,6M |
| 1 févr. 2025 | $33,25 | -5,86% | $34,18 | $38,58 | $32,55 | 87,8M |
| 1 janv. 2025 | $35,32 | -6,51% | $38,17 | $40,62 | $34,04 | 109,6M |
| 1 déc. 2024 | $37,78 | -18,63% | $46,62 | $46,78 | $36,28 | 84,7M |
| 1 nov. 2024 | $46,43 | +15,81% | $40,64 | $47,77 | $40,11 | 94,0M |
| 1 oct. 2024 | $40,09 | +3,91% | $39,42 | $42,95 | $36,88 | 107,4M |
| 1 sept. 2024 | $38,58 | +20,19% | $31,13 | $40,30 | $27,77 | 120,6M |
| 1 août 2024 | $32,10 | -2,85% | $32,95 | $35,18 | $27,12 | 148,1M |
| 1 juil. 2024 | $33,04 | -16,94% | $40,25 | $43,10 | $31,16 | 127,6M |
| 1 juin 2024 | $39,78 | -10,14% | $44,66 | $44,96 | $36,79 | 82,5M |
| 1 mai 2024 | $44,27 | +25,98% | $35,20 | $45,48 | $33,88 | 122,2M |
| 1 avr. 2024 | $35,14 | +4,00% | $34,10 | $38,20 | $33,51 | 157,9M |
| 1 mars 2024 | $33,79 | +24,18% | $27,50 | $33,97 | $26,57 | 125,3M |
| 1 févr. 2024 | $27,21 | -8,54% | $30,08 | $30,41 | $24,86 | 116,4M |
| 1 janv. 2024 | $29,75 | -12,50% | $33,53 | $33,97 | $26,34 | 136,0M |
| 1 déc. 2023 | $34,00 | +26,58% | $27,00 | $35,03 | $23,80 | 142,8M |
| 1 nov. 2023 | $26,86 | +4,76% | $25,67 | $27,34 | $24,27 | 90,3M |
| 1 oct. 2023 | $25,64 | -11,77% | $28,69 | $29,33 | $23,07 | 135,2M |
| 1 sept. 2023 | $29,06 | -3,39% | $30,95 | $31,45 | $25,59 | 121,8M |
| 1 août 2023 | $30,08 | -16,88% | $35,48 | $35,66 | $27,76 | 135,9M |
| 1 juil. 2023 | $36,19 | +6,66% | $34,50 | $37,17 | $31,83 | 119,8M |
| 1 juin 2023 | $33,93 | +6,97% | $32,00 | $37,74 | $31,52 | 102,5M |
| 1 mai 2023 | $31,72 | -14,59% | $37,66 | $38,20 | $31,14 | 83,4M |
| 1 avr. 2023 | $37,14 | -12,73% | $42,56 | $42,95 | $35,02 | 91,8M |
| 1 mars 2023 | $42,56 | -13,04% | $51,29 | $55,74 | $38,51 | 130,0M |
| 1 févr. 2023 | $48,94 | -6,32% | $52,10 | $55,40 | $45,27 | 90,3M |
| 1 janv. 2023 | $52,24 | +14,89% | $45,77 | $57,61 | $44,14 | 107,3M |
| 1 déc. 2022 | $45,47 | -9,30% | $50,04 | $51,25 | $41,82 | 85,3M |
| 1 nov. 2022 | $50,13 | +28,44% | $40,77 | $50,76 | $36,51 | 127,5M |
| 1 oct. 2022 | $39,03 | +15,95% | $34,35 | $43,08 | $34,00 | 191,3M |
| 1 sept. 2022 | $33,66 | -31,97% | $47,69 | $53,79 | $33,55 | 166,7M |
| 1 août 2022 | $49,48 | -2,77% | $49,88 | $58,24 | $47,20 | 114,0M |
| 1 juil. 2022 | $50,89 | +11,65% | $44,88 | $51,01 | $39,56 | 127,0M |
| 1 juin 2022 | $45,58 | -26,15% | $61,13 | $65,90 | $44,27 | 132,9M |
| 1 mai 2022 | $61,72 | -8,97% | $67,00 | $68,17 | $53,34 | 156,7M |
| 1 avr. 2022 | $67,80 | -24,69% | $91,69 | $93,58 | $62,46 | 142,6M |
| 1 mars 2022 | $90,03 | +19,50% | $77,89 | $98,09 | $69,93 | 203,4M |
| 1 févr. 2022 | $75,34 | +32,85% | $57,99 | $80,58 | $56,73 | 156,8M |
| 1 janv. 2022 | $56,71 | -4,82% | $60,24 | $64,37 | $53,26 | 150,2M |
| 1 déc. 2021 | $59,58 | +28,05% | $47,89 | $61,59 | $43,26 | 194,2M |
| 1 nov. 2021 | $46,53 | +1,26% | $46,22 | $52,86 | $45,21 | 165,1M |
| 1 oct. 2021 | $45,95 | -6,11% | $49,46 | $57,57 | $45,38 | 188,0M |
| 1 sept. 2021 | $48,94 | +10,30% | $43,71 | $52,45 | $42,45 | 170,5M |
| 1 août 2021 | $44,37 | +10,51% | $40,22 | $45,79 | $36,61 | 152,3M |
| 1 juil. 2021 | $40,15 | +8,98% | $37,40 | $40,66 | $31,00 | 171,7M |
| Date | Clôture | Variation % | Dividends | Total Return % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | $68,77 | +29,41% | $0,10 | +29,59% | $54,12 | $84,38 | $54,01 | 710,2M |
| 2025 | $53,14 | +40,66% | $0,40 | +41,71% | $38,17 | $54,82 | $21,53 | 1,5B |
| 2024 | $37,78 | +11,12% | $0,40 | +12,31% | $33,53 | $47,77 | $24,86 | 1,4B |
| 2023 | $34,00 | -25,23% | $0,40 | -24,36% | $45,77 | $57,61 | $23,07 | 1,4B |
| 2022 | $45,47 | -23,68% | $0,40 | -23,02% | $60,24 | $98,09 | $33,55 | 1,8B |
| 2021 | $59,58 | +158,48% | $0,10 | +158,90% | $23,62 | $61,59 | $17,30 | 1,9B |
| 2020 | $23,05 | +7,16% | - | +7,16% | $21,86 | $24,17 | $5,16 | 1,8B |
| 2019 | $21,51 | -19,07% | - | -19,07% | $25,95 | $31,45 | $16,46 | 930,5M |
| 2018 | $26,58 | -50,66% | - | -50,66% | $54,06 | $62,35 | $25,01 | 997,4M |
| 2017 | $53,87 | +91,84% | - | +91,84% | $28,60 | $54,61 | $28,17 | 1,0B |
| 2016 | $28,08 | -5,17% | $0,69 | -2,75% | $28,56 | $34,50 | $18,42 | 1,9B |
| 2015 | $29,61 | -37,49% | $0,68 | -36,06% | $47,61 | $51,30 | $23,43 | 2,1B |
| 2014 | $47,37 | +48,54% | $0,68 | +50,69% | $31,59 | $53,25 | $29,48 | 1,7B |
| 2013 | $31,89 | +22,47% | $0,68 | +25,02% | $26,64 | $32,31 | $22,89 | 1,7B |
| 2012 | $26,04 | +0,35% | $0,68 | +2,89% | $26,82 | $32,76 | $23,90 | 1,8B |
| 2011 | $25,95 | -43,79% | $0,68 | -42,36% | $47,46 | $55,41 | $25,35 | 2,4B |
| 2010 | $46,17 | -4,53% | $0,68 | -3,15% | $49,41 | $52,80 | $29,43 | 2,6B |
| 2009 | $48,36 | +43,16% | $1,49 | +47,53% | $34,08 | $49,53 | $14,91 | 3,0B |
| 2008 | $33,78 | -69,19% | $3,92 | -65,61% | $109,38 | $134,31 | $20,40 | 1,5B |
| 2007 | $109,65 | +21,79% | $3,92 | +26,14% | $90,15 | $146,31 | $84,27 | 1,1B |
| 2006 | $90,03 | +1,49% | $4,35 | +6,39% | $88,77 | $110,88 | $79,17 | 558,0M |
| 2005 | $88,71 | -5,89% | $3,48 | -2,24% | $95,40 | $96,87 | $66,84 | 437,1M |
| 2004 | $94,26 | -17,32% | $3,48 | -14,27% | $114,00 | $118,32 | $85,53 | 438,1M |
| 2003 | $114,00 | +66,81% | $3,48 | +71,85% | $69,09 | $116,76 | $55,35 | 332,6M |
| 2002 | $68,34 | -35,92% | $3,48 | -32,69% | $107,70 | $119,25 | $52,86 | 327,9M |
| 2001 | $106,65 | +6,12% | $3,48 | +9,64% | $99,00 | $137,13 | $82,08 | 306,4M |
| 2000 | $100,50 | -19,28% | $2,16 | -17,52% | $123,00 | $130,88 | $69,38 | 341,4M |
| 1999 | $124,50 | +122,64% | $1,02 | +124,46% | $55,92 | $125,06 | $53,91 | 329,1M |
| 1998 | $55,92 | +5,95% | $0,41 | +6,72% | $53,53 | $60,94 | $43,50 | 322,3M |
| 1997 | $52,78 | +10,40% | $0,35 | +11,12% | $48,38 | $67,22 | $48,19 | 253,1M |
| 1996 | $47,81 | +20,55% | $0,36 | +21,46% | $39,38 | $49,69 | $36,84 | 282,1M |
| 1995 | $39,66 | +22,11% | $0,28 | +22,97% | $32,48 | $45,19 | $27,66 | 307,7M |
| 1994 | $32,48 | +24,83% | $0,16 | +25,44% | $26,02 | $33,84 | $24,09 | 293,2M |
| 1993 | $26,02 | -3,13% | $0,16 | -2,54% | $27,00 | $29,39 | $22,12 | 220,1M |
| 1992 | $26,86 | +11,27% | $0,16 | +11,94% | $23,95 | $30,23 | $22,88 | 223,2M |
| 1991 | $24,14 | +11,71% | $0,17 | +12,49% | $21,75 | $27,42 | $20,16 | 190,5M |
| 1990 | $21,61 | -23,15% | $0,31 | -22,06% | $28,36 | $28,97 | $18,61 | 293,6M |
| 1989 | $28,12 | +33,90% | $0,26 | +35,14% | $20,95 | $29,86 | $20,72 | 306,3M |
| 1988 | $21,00 | +19,79% | $0,12 | +20,43% | $18,89 | $21,52 | $14,48 | 233,3M |
| 1987 | $17,53 | +38,03% | $0,11 | +38,87% | $13,17 | $24,28 | $12,66 | 339,3M |
| 1986 | $12,70 | -12,05% | $0,12 | -11,22% | $14,39 | $17,39 | $12,23 | 204,5M |
| 1985 | $14,44 | +4,03% | $0,12 | +4,91% | $13,69 | $15,28 | $11,16 | 163,1M |
| 1984 | $13,88 | -17,53% | $0,12 | -16,81% | $16,69 | $18,23 | $11,53 | 184,2M |
| 1983 | $16,83 | +44,84% | $0,12 | +45,92% | $11,11 | $17,91 | $10,97 | 171,8M |
| 1982 | $11,62 | +20,92% | $0,15 | +22,46% | $9,75 | $12,28 | $8,20 | 104,5M |
| 1981 | $9,61 | -14,04% | $0,13 | -12,90% | $11,41 | $14,06 | $8,48 | 68,6M |
| 1980 | $11,18 | +35,68% | $0,08 | +36,65% | $8,24 | $14,32 | $8,11 | 104,7M |
| 1979 | $8,24 | +14,92% | $0,06 | +15,76% | $7,13 | $9,09 | $6,98 | 94,4M |
| 1978 | $7,17 | +2,43% | $0,04 | +3,00% | $6,98 | $7,96 | $5,78 | 91,3M |
| 1977 | $7,00 | -18,60% | $0,04 | -18,13% | $8,58 | $8,94 | $6,14 | 81,6M |
| 1976 | $8,60 | +48,28% | $0,04 | +48,97% | $5,80 | $9,20 | $5,78 | 75,0M |
| 1975 | $5,80 | +29,18% | $0,04 | +30,07% | $4,49 | $7,55 | $4,07 | 62,0M |
| 1974 | $4,49 | -38,32% | $0,04 | -37,77% | $7,28 | $7,91 | $3,89 | 61,7M |
| 1973 | $7,28 | +36,84% | - | +36,84% | $5,43 | $8,06 | $4,79 | 77,3M |
| 1972 | $5,32 | +21,74% | - | +21,74% | $4,37 | $5,73 | $3,89 | 39,4M |
| 1971 | $4,37 | -23,73% | - | -23,73% | $5,71 | $7,01 | $3,60 | 49,0M |
| 1970 | $5,73 | 0,00% | - | 0,00% | $7,16 | $7,41 | $4,71 | 30,6M |
Join Our United States Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Comment Alcoa a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
Alcoa Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Alcoa
AA
|
17,42B Large-cap | -9,65 % | -20,15 % | -32,98 % | -29,20 % | -22,21 % | 142,57 % | 93,07 % | 114,37 % | 139,28 % | 55,73 % | -23,82 % |
|
Kaiser Aluminum
KALU
|
2,67B Mid-cap | 2,77 % | 8,16 % | 54,38 % | 66,59 % | 52,20 % | 149,94 % | 167,66 % | 53,52 % | 117,86 % | 295,83 % | 445,44 % |
|
Moove Lubricants
MOOV
|
N/D | 1,23 % | 1,23 % | 1,23 % | 1,23 % | 1,23 % | 1,23 % | 1,23 % | 1,23 % | N/D | N/D | N/D |
|
Novelis
NVL
|
N/D | 1,23 % | 1,23 % | 1,23 % | 1,23 % | 1,23 % | 1,23 % | 1,23 % | 1,23 % | N/D | N/D | N/D |
|
Constellium SE
CSTM
|
4,27B Mid-cap | 1,52 % | 8,77 % | 37,09 % | 88,85 % | 75,57 % | 160,42 % | 113,56 % | 91,30 % | 727,91 % | 140,22 % | 140,22 % |
|
Century Aluminum
CENX
|
5,93B Mid-cap | -13,82 % | -4,00 % | -1,98 % | 73,78 % | 33,24 % | 221,04 % | 528,23 % | 434,88 % | 839,94 % | 336,76 % | 79,71 % |
Calculez vos rendements d'investissement Alcoa
Analyse de performance d'investissement à long terme
Alcoa stock price in Jul 2016 was $31,71, A $1 000,00 lump sum investment in Alcoa made 10 years ago would be worth approximately $1 454,75 today, representing a positive return of 45,47 %. This translates to an annualized return (CAGR) of 3,82 %. During this period, Alcoa paid out $2,15 per share in total dividends, providing additional income beyond capital appreciation.
Scénario d'investissement 9 années 11 mois (Jul 2016 - Jul 2026)
Investissement Initial
$1 000,00
Valeur Actuelle
$1 454,75
Rendement annuel (TCAC)
3,82 %
Total des dividendes
$67,80
Actions détenues
Répartition de l'investissement
Comparaison de valeur
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action Alcoa (AA) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, Alcoa a délivré un rendement total de 142,6%.
- Plus haut 52 semaines a atteint 84,38 $ le N/A.
- Plus bas 52 semaines a touché 28,11 $ le N/A.
- Prix actuel se négocie à 43,98 $ en date du July 19, 2026.
- Quel est le rendement total de l'action Alcoa (AA) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 $ dans Alcoa (aa) aurait grandi à approximativement 21 437,00 $ en date du July 19, 2026, représentant un rendement total de 114,4%.
Cela représente un taux de croissance annuel composé (TCAC) de 16,5% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action Alcoa se compare-t-il au secteur Basic Materials ?
Alcoa (aa) a délivré un rendement annualisé de 9,1% au cours des 10 dernières années.
Pour illustrer : 10 000,00 $ investi dans Alcoa aurait grandi à 23 928,00 $ sur cette période de 10 ans.
Cette performance devrait être comparée à d'autres entreprises du secteur Basic Materials pour comprendre la performance relative.
- Quelle a été historiquement la meilleure année de performance pour Alcoa ?
Alcoa (aa) a atteint sa performance la plus forte sur la période 12 mois, délivrant un rendement total de 142,6%.
- Quelle est la plus longue période de croissance annuelle consécutive que Alcoa a historiquement atteinte ?
Alcoa (aa) montre la performance suivante sur différentes périodes :
Rendements positifs : 12 months (+142,6%), 3 years (+93,1%), 5 years (+114,4%), 10 years (+139,3%)
Cela représente forte cohérence dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.