Alcoa Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	26.440	26.565	26.074	26.526	25.890	3,879
2023-11-21	26.200	26.579	26.199	26.210	25.582	1,846
2023-11-20	26.228	26.689	26.000	26.521	25.885	4,681
2023-11-17	26.420	26.930	26.390	26.691	26.051	3,098
2023-11-16	26.778	26.914	26.000	26.169	25.542	3,294
2023-11-15	26.485	27.340	26.386	26.660	26.021	10,345
2023-11-14	25.488	26.540	25.450	26.180	25.552	23,757
2023-11-13	24.430	25.011	24.350	24.784	24.190	3,733
2023-11-10	24.770	24.870	24.305	24.658	24.067	7,162
2023-11-09	25.780	25.780	24.659	24.659	24.068	4,529
2023-11-08	25.030	25.493	24.985	25.195	24.591	6,420
2023-11-07	25.200	25.560	24.890	25.420	24.811	6,828
2023-11-06	26.530	26.750	25.890	25.940	25.318	26,048
2023-11-03	26.500	27.000	26.141	26.520	25.884	8,981
2023-11-02	25.640	26.130	25.320	26.080	25.455	7,970
2023-11-01	25.690	25.710	24.318	24.720	24.127	3,348
2023-10-31	25.285	25.870	24.911	25.840	25.221	16,472
2023-10-30	23.987	25.349	23.950	25.340	24.733	32,442
2023-10-27	24.054	24.100	23.200	23.238	22.583	4,313
2023-10-26	23.990	24.175	23.391	23.820	23.149	5,412
2023-10-25	23.400	24.021	23.199	23.402	22.743	7,119
2023-10-24	23.650	24.170	23.440	23.588	22.924	13,004
2023-10-23	23.880	24.210	23.160	23.819	23.148	19,239
2023-10-20	24.280	24.295	23.240	23.983	23.307	18,148
2023-10-19	26.130	26.490	24.580	25.206	24.496	11,868
2023-10-18	27.900	28.000	26.620	26.880	26.123	12,282
2023-10-17	26.530	28.351	26.300	27.675	26.895	17,887
2023-10-16	27.100	27.450	27.020	27.269	26.501	899
2023-10-13	27.065	27.150	26.390	26.409	25.665	2,465
2023-10-12	28.060	28.060	26.418	26.439	25.694	10,452
2023-10-11	28.260	28.400	27.609	27.860	27.075	22,715
2023-10-10	27.705	28.490	27.511	28.259	27.463	9,650
2023-10-09	26.680	27.431	26.645	27.431	26.658	9,907
2023-10-06	26.600	27.386	26.163	27.386	26.615	13,839
2023-10-05	27.200	27.200	26.479	26.579	25.830	14,137
2023-10-04	27.780	27.780	26.420	26.972	26.212	18,971
2023-10-03	28.348	28.819	27.279	27.279	26.510	8,846
2023-10-02	29.110	29.210	28.362	28.690	27.882	2,782
2023-09-29	29.060	29.801	29.060	29.199	28.376	22,072
2023-09-28	26.590	28.062	26.423	27.951	27.164	25,891
2023-09-27	26.070	26.735	26.025	26.225	25.486	19,327
2023-09-26	26.280	26.745	25.669	25.705	24.981	16,836
2023-09-25	27.585	27.750	26.560	26.658	25.907	19,641
2023-09-22	28.480	28.585	28.055	28.272	27.476	2,223
2023-09-21	29.240	30.120	28.069	28.460	27.658	13,049
2023-09-20	28.780	29.758	28.665	29.639	28.804	16,124
2023-09-19	28.830	28.830	27.865	28.212	27.417	6,689
2023-09-18	29.200	29.230	28.518	28.975	28.159	10,022
2023-09-15	29.806	29.880	28.919	29.069	28.250	7,939
2023-09-14	29.590	29.950	29.460	29.950	29.106	18,321
2023-09-13	28.205	28.541	28.082	28.495	27.692	11,355
2023-09-12	28.450	28.795	28.169	28.380	27.580	6,665
2023-09-11	28.714	29.040	28.479	28.702	27.894	8,261
2023-09-08	28.300	28.378	28.015	28.068	27.277	1,942
2023-09-07	29.324	29.330	28.119	28.375	27.576	39,640
2023-09-06	29.975	30.627	29.830	29.949	29.105	5,146
2023-09-05	30.800	31.110	30.349	30.378	29.522	4,102
2023-09-01	31.149	31.385	30.780	31.001	30.127	7,780
2023-08-31	29.838	30.645	29.727	30.645	29.782	13,288
2023-08-30	29.425	29.600	29.099	29.492	28.661	2,539

← NewerPage 13 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.