Alcoa Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	27.960	27.960	27.326	27.720	27.056	532,351
2024-02-21	27.050	27.880	27.050	27.848	27.180	15,423
2024-02-20	27.400	27.400	26.175	26.710	26.070	2,286,477
2024-02-16	27.380	28.022	27.270	27.820	27.153	16,235
2024-02-15	27.058	27.630	26.980	27.365	26.709	5,236
2024-02-14	26.250	26.675	25.950	26.590	25.953	9,621
2024-02-13	26.950	27.000	25.870	25.870	25.250	19,000
2024-02-12	27.245	28.060	26.900	27.965	27.295	9,212
2024-02-09	27.590	27.680	26.730	27.010	26.363	371,204
2024-02-08	27.385	28.055	27.150	27.950	27.280	3,504
2024-02-07	27.550	27.610	26.961	27.420	26.763	22,781
2024-02-06	26.820	27.782	26.800	27.490	26.831	37,969
2024-02-05	28.500	28.560	26.818	26.910	26.265	402,376
2024-02-02	29.009	29.218	28.602	29.218	28.518	4,375
2024-02-01	30.170	30.388	29.172	29.566	28.857	26,152
2024-01-31	30.422	31.035	30.222	30.776	30.038	39,883
2024-01-30	30.870	30.870	30.040	30.600	29.866	36,848
2024-01-29	30.540	30.540	29.810	30.320	29.593	4,148
2024-01-26	30.140	30.690	29.900	30.420	29.691	29,411
2024-01-25	30.100	30.400	29.250	29.549	28.840	7,042
2024-01-24	29.750	30.273	29.360	29.493	28.786	2,362,059
2024-01-23	29.150	30.390	29.037	29.698	28.986	27,956
2024-01-22	26.870	27.850	26.850	27.502	26.843	29,023
2024-01-19	26.730	27.199	26.360	27.099	26.449	21,348
2024-01-18	27.140	28.708	26.610	26.809	26.166	56,261
2024-01-17	27.120	27.600	27.060	27.389	26.732	4,395
2024-01-16	29.230	29.270	27.480	27.550	26.890	13,272
2024-01-12	31.295	31.800	30.402	30.408	29.679	5,317
2024-01-11	31.230	31.490	30.700	31.102	30.357	6,342
2024-01-10	31.590	32.138	31.395	31.765	31.004	8,281
2024-01-09	32.108	32.448	31.645	31.645	30.886	6,209
2024-01-08	31.820	31.978	31.300	31.728	30.967	21,042
2024-01-05	30.380	32.259	30.110	32.249	31.476	40,645
2024-01-04	31.130	31.461	31.030	31.149	30.402	5,089
2024-01-03	32.090	32.180	31.081	31.930	31.165	10,219
2024-01-02	34.090	34.090	33.285	33.330	32.531	18,575
2023-12-29	34.310	34.700	33.972	34.261	33.440	23,992
2023-12-28	34.410	34.720	34.190	34.371	33.547	13,361
2023-12-27	33.930	35.000	33.930	34.565	33.736	13,190
2023-12-22	33.000	34.438	32.960	34.149	33.330	38,351
2023-12-21	31.320	31.859	30.640	31.839	31.075	12,666
2023-12-20	32.410	32.450	31.619	32.019	31.251	25,427
2023-12-19	31.170	32.800	31.150	32.800	32.014	20,138
2023-12-18	31.330	32.230	31.000	31.250	30.501	25,629
2023-12-15	30.460	32.438	29.690	30.879	30.138	30,913
2023-12-14	27.060	29.509	26.990	29.019	28.323	42,943
2023-12-13	24.060	24.961	23.893	24.960	24.362	15,272
2023-12-12	24.706	24.750	23.810	23.868	23.296	34,992
2023-12-11	24.875	25.295	24.750	24.918	24.321	18,241
2023-12-08	25.032	25.700	24.900	25.071	24.470	22,936
2023-12-07	25.270	25.270	24.289	24.509	23.921	20,700
2023-12-06	25.690	25.922	25.319	25.480	24.869	25,788
2023-12-05	26.436	26.490	25.228	25.267	24.662	32,678
2023-12-04	27.200	27.938	27.110	27.110	26.460	20,965
2023-12-01	27.000	28.010	26.590	27.750	27.085	14,397
2023-11-30	26.650	27.215	26.480	26.930	26.284	10,382
2023-11-29	26.636	27.030	26.255	26.851	26.208	12,071
2023-11-28	26.290	26.290	25.620	26.030	25.406	16,936
2023-11-27	25.989	26.581	25.989	26.535	25.899	1,045
2023-11-24	26.514	26.530	26.160	26.268	25.638	4,339

← NewerPage 12 of 21 · 1,229 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.