Alcoa Corporation historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	55.320	55.320	53.910	53.920	53.920	867,278
2026-10-22	58.000	58.300	57.210	57.710	57.710	198,371
2026-10-21	58.850	58.850	58.010	58.200	58.200	187,070
2026-10-20	59.650	59.915	59.160	59.290	59.290	226,477
2026-10-19	59.590	60.640	59.360	60.640	60.640	234,049
2026-10-16	59.070	60.070	58.565	59.380	59.380	204,340
2026-10-15	58.500	58.500	56.790	56.790	56.790	326,080
2026-10-14	59.000	59.630	58.825	59.300	59.300	110,255
2026-10-13	60.260	60.300	58.940	59.060	59.060	205,427
2026-10-12	60.980	60.980	60.250	60.800	60.800	175,197
2026-10-09	61.130	62.050	61.130	61.880	61.880	90,318
2026-10-08	61.350	61.950	60.810	61.490	61.490	328,405
2026-10-07	62.200	62.200	61.500	62.100	62.100	134,235
2026-10-06	62.310	63.000	62.240	62.600	62.600	183,503
2026-10-05	60.790	60.860	60.110	60.110	60.110	36,794
2026-10-02	60.120	60.730	60.120	60.380	60.380	451,168
2026-10-01	60.250	60.780	60.035	60.110	60.110	113,831
2026-09-30	60.000	60.810	59.670	60.810	60.810	616,320
2026-09-29	60.500	61.120	60.040	61.120	61.120	328,617
2026-09-28	61.200	61.200	60.210	60.250	60.250	441,450
2026-09-25	61.200	61.200	60.300	61.200	61.200	417,133
2026-09-24	62.170	62.960	62.110	62.590	62.590	91,831

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.