Alcoa Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	38.360	38.720	37.800	38.270	38.270	5,025
2026-10-22	40.350	40.630	38.485	38.610	38.610	11,714
2026-10-21	40.940	41.700	40.360	40.730	40.730	1,750
2026-10-20	41.390	42.000	40.050	41.005	41.005	3,641
2026-10-19	41.600	42.620	40.910	41.440	41.440	6,510
2026-10-16	41.250	44.370	40.700	41.570	41.570	61,564
2026-10-15	40.040	40.580	39.000	40.160	40.160	16,355
2026-10-14	41.580	41.620	39.560	39.710	39.710	7,750
2026-10-13	41.400	42.040	40.778	41.205	41.205	4,932
2026-10-12	42.590	42.780	41.472	41.790	41.790	9,338
2026-10-09	43.300	43.600	42.111	42.214	42.214	11,454
2026-10-08	42.918	43.040	41.670	42.740	42.740	3,864
2026-10-07	43.230	43.700	41.590	42.490	42.490	9,582
2026-10-06	43.340	44.520	43.050	43.350	43.350	5,495
2026-10-05	42.080	43.890	41.760	43.890	43.890	6,420
2026-10-02	41.960	42.860	41.660	42.117	42.117	5,175
2026-10-01	41.720	42.490	41.000	41.690	41.690	4,785
2026-09-30	42.500	43.000	41.870	42.200	42.200	9,839
2026-09-29	42.530	43.280	41.502	41.640	41.640	3,153
2026-09-28	42.670	42.800	41.787	42.480	42.480	3,082
2026-09-25	41.880	43.160	41.880	42.660	42.660	4,830
2026-09-24	44.580	44.580	42.360	42.431	42.431	16,819
2026-09-23	44.000	45.000	43.750	44.280	44.280	2,827
2026-09-22	44.810	46.039	43.935	45.390	45.390	10,650
2026-09-21	45.000	45.300	44.120	44.730	44.730	12,376
2026-09-18	47.000	47.820	44.650	44.860	44.860	6,324
2026-09-17	47.200	47.600	46.690	47.215	47.215	3,823
2026-09-16	46.840	47.480	46.170	46.600	46.600	5,192
2026-09-15	46.500	47.600	46.130	46.450	46.450	3,580
2026-09-14	48.230	48.500	46.580	47.250	47.250	8,868
2026-09-11	47.720	49.220	47.010	48.230	48.230	9,603
2026-09-10	50.020	50.600	48.570	48.780	48.780	18,884
2026-09-09	52.080	53.480	50.490	50.760	50.760	7,585
2026-09-08	50.160	52.800	49.920	52.310	52.310	5,888
2026-09-04	50.950	51.530	49.510	50.262	50.262	5,067
2026-09-03	50.960	52.580	50.600	50.773	50.773	4,238
2026-09-02	50.600	51.540	50.350	50.945	50.945	2,374
2026-09-01	50.050	52.010	49.000	51.993	51.993	6,627
2026-08-28	50.600	51.920	49.740	49.912	49.912	5,296
2026-08-27	49.500	51.430	49.300	51.350	51.350	6,795
2026-08-26	51.040	51.510	49.390	49.630	49.630	5,795
2026-08-25	49.040	50.732	49.040	50.678	50.678	5,889
2026-08-24	52.380	52.520	49.440	49.440	49.440	3,460
2026-08-21	51.170	53.430	50.300	51.990	51.990	11,902
2026-08-20	51.430	52.330	48.862	49.700	49.700	7,931
2026-08-19	49.600	51.224	49.249	49.251	49.251	10,639
2026-08-18	51.200	51.910	48.840	49.680	49.680	5,435
2026-08-17	50.790	51.450	49.550	51.320	51.320	11,753
2026-08-14	49.100	50.670	48.600	50.090	50.090	6,159
2026-08-13	51.520	52.000	50.070	50.420	50.420	7,514
2026-08-12	54.300	55.780	51.200	51.780	51.780	15,015
2026-08-11	51.660	54.780	51.110	53.040	53.040	8,886
2026-08-10	49.870	51.750	49.870	51.350	51.350	17,862
2026-08-07	48.500	50.100	48.190	49.912	49.912	16,243
2026-08-06	47.920	48.800	47.000	47.930	47.930	5,832
2026-08-05	47.210	48.430	46.720	47.650	47.650	13,617
2026-08-04	45.650	46.990	44.800	46.720	46.720	19,414
2026-08-03	45.670	45.850	43.820	44.630	44.630	6,531
2026-07-31	45.030	45.880	44.680	45.441	45.441	4,349
2026-07-30	42.680	44.810	42.680	44.780	44.780	21,489

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-03	0.1000 USD
2025-08-11	0.1000 USD
2025-05-19	0.1000 USD
2025-03-03	0.1000 USD
2024-10-29	0.1000 USD
2024-08-12	0.1000 USD
2024-05-20	0.1000 USD
2024-03-04	0.1000 USD
2023-10-30	0.1000 USD
2023-08-07	0.1000 USD
2023-05-15	0.1000 USD
2023-03-06	0.1000 USD
2022-10-31	0.1000 USD
2022-08-08	0.1000 USD
2022-05-16	0.1000 USD
2022-03-07	0.1000 USD
2021-10-28	0.1000 USD

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