Alcoa Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 86.320 | 87.350 | 86.200 | 86.740 | 86.424 | 175,662 |
| 2026-05-06 | 88.880 | 88.880 | 88.060 | 88.800 | 88.476 | 57,206 |
| 2026-05-05 | 87.090 | 87.980 | 86.700 | 87.600 | 87.281 | 66,352 |
| 2026-05-04 | 88.000 | 88.710 | 87.310 | 88.330 | 88.008 | 164,597 |
| 2026-05-01 | 89.150 | 89.780 | 89.100 | 89.620 | 89.293 | 121,546 |
| 2026-04-30 | 87.300 | 88.360 | 87.270 | 87.480 | 87.161 | 221,306 |
| 2026-04-29 | 88.200 | 89.720 | 87.790 | 89.720 | 89.393 | 130,302 |
| 2026-04-28 | 93.400 | 94.480 | 92.960 | 93.450 | 93.110 | 127,046 |
| 2026-04-27 | 91.370 | 92.910 | 91.180 | 92.300 | 91.964 | 49,801 |
← NewerPage 3 of 3 · 129 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-10 | 0.1439 USD |
| 2026-05-18 | 0.1439 USD |
| 2026-03-09 | 0.1439 USD |
| 2025-11-03 | 0.1439 USD |
| 2025-08-11 | 0.1439 USD |
| 2025-05-19 | 0.1083 USD |
| 2025-03-03 | 0.1113 USD |
| 2024-10-28 | 0.1060 USD |
| 2024-08-09 | 0.1037 USD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.