Alcoa Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	31.760	32.360	31.750	32.145	31.670	4,956
2024-08-15	31.960	32.345	31.730	32.150	31.675	15,148
2024-08-14	31.810	31.940	30.970	31.241	30.778	3,711
2024-08-13	31.070	31.600	31.000	31.560	31.093	660
2024-08-12	31.140	31.600	31.030	31.259	30.797	11,410
2024-08-09	31.100	31.190	30.510	30.510	29.960	2,372
2024-08-08	29.642	30.250	29.600	30.250	29.704	8,133
2024-08-07	30.106	30.520	28.970	28.970	28.448	10,894
2024-08-06	28.470	29.390	28.297	29.360	28.831	6,028
2024-08-05	29.400	29.400	27.200	28.240	27.731	12,469
2024-08-02	30.835	31.050	29.580	29.590	29.056	13,391
2024-08-01	33.000	33.000	31.160	31.260	30.697	6,402
2024-07-31	32.888	33.350	32.880	32.922	32.329	3,408
2024-07-30	32.650	32.650	31.355	31.418	30.852	15,095
2024-07-29	33.180	33.300	32.860	32.860	32.268	738
2024-07-26	33.840	33.900	32.972	33.420	32.818	6,910
2024-07-25	32.720	33.452	32.520	33.304	32.704	3,987
2024-07-24	32.396	33.938	32.396	33.071	32.475	113,868
2024-07-23	33.940	34.530	33.571	33.940	33.328	139,416
2024-07-22	34.700	34.705	34.280	34.630	34.006	2,878
2024-07-19	35.260	35.260	34.620	35.050	34.418	3,411
2024-07-18	37.000	38.055	35.780	35.780	35.135	15,450
2024-07-17	38.130	38.620	37.400	37.400	36.726	25,981
2024-07-16	38.219	38.459	37.500	38.459	37.766	10,513
2024-07-15	38.760	40.045	38.650	39.322	38.613	3,919
2024-07-12	39.420	40.360	39.100	39.210	38.503	4,218
2024-07-11	39.480	40.540	38.330	39.430	38.720	7,391
2024-07-10	40.735	40.735	38.280	38.381	37.689	11,781
2024-07-09	41.600	42.090	40.915	41.131	40.389	4,042
2024-07-08	42.290	42.570	41.351	41.662	40.911	7,221
2024-07-05	43.075	43.200	42.430	42.700	41.931	2,911
2024-07-03	41.060	42.945	41.060	42.380	41.616	10,662
2024-07-02	39.890	40.980	39.870	40.660	39.927	10,331
2024-07-01	40.250	40.816	40.098	40.234	39.509	3,740
2024-06-28	39.860	40.110	38.820	39.800	39.083	131,629
2024-06-27	39.340	39.390	38.830	38.910	38.208	1,801
2024-06-26	39.970	39.970	38.930	39.122	38.417	6,495
2024-06-25	40.027	40.060	39.200	39.780	39.063	3,046
2024-06-24	40.715	41.460	40.460	40.760	40.026	2,728
2024-06-21	39.300	39.960	39.210	39.557	38.844	6,173
2024-06-20	38.010	38.880	38.010	38.465	37.772	7,634
2024-06-18	37.000	37.970	36.890	37.705	37.026	5,344
2024-06-17	37.640	37.650	36.960	37.580	36.903	9,802
2024-06-14	37.762	38.068	37.280	37.955	37.271	1,239
2024-06-13	39.535	39.590	38.471	38.548	37.853	4,971
2024-06-12	41.760	42.140	40.560	40.660	39.927	4,273
2024-06-11	40.400	40.460	39.530	40.450	39.721	13,101
2024-06-10	40.504	41.600	40.504	41.480	40.733	2,116
2024-06-07	41.490	41.650	40.481	40.481	39.751	5,141
2024-06-06	42.630	42.990	42.390	42.702	41.933	1,749
2024-06-05	42.230	42.684	41.980	42.250	41.489	1,756
2024-06-04	43.012	43.130	41.340	41.805	41.052	6,611
2024-06-03	44.370	44.980	43.750	44.124	43.329	30,316
2024-05-31	44.760	45.410	43.360	43.931	43.139	9,903
2024-05-30	43.900	45.450	43.160	45.356	44.539	19,005
2024-05-29	42.390	43.986	42.290	43.760	42.971	7,176
2024-05-28	43.048	43.570	42.270	43.090	42.313	9,853
2024-05-24	41.668	42.036	41.415	41.550	40.801	3,036
2024-05-23	41.731	42.200	40.440	40.495	39.765	48,689
2024-05-22	42.840	44.090	41.900	42.131	41.371	109,744

← NewerPage 10 of 21 · 1,237 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.