Alcoa Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	49.680	50.375	47.685	47.685	45.875	642
2022-09-02	49.980	50.281	49.120	49.730	47.842	533
2022-09-01	47.498	47.810	46.240	47.810	45.995	4,792
2022-08-31	50.610	50.610	48.895	49.750	47.862	8,053
2022-08-30	54.680	54.750	50.218	50.600	48.679	2,168
2022-08-26	57.670	57.930	55.295	55.750	53.634	3,526
2022-08-25	55.190	55.800	54.420	55.180	53.086	1,575
2022-08-24	52.010	53.840	51.830	53.840	51.796	1,110
2022-08-23	51.000	53.830	51.000	53.412	51.385	3,109
2022-08-22	49.918	50.710	49.200	50.180	48.275	5,911
2022-08-19	52.700	52.700	50.735	50.880	48.949	3,077
2022-08-18	52.570	54.170	52.570	53.820	51.777	1,023
2022-08-17	51.890	52.400	51.340	51.900	49.930	4,162
2022-08-16	52.800	53.870	52.720	52.910	50.902	1,971
2022-08-15	50.482	52.049	50.035	51.280	49.334	578
2022-08-12	51.900	53.319	51.865	52.695	50.695	1,641
2022-08-11	54.270	55.594	54.235	54.250	52.191	1,153
2022-08-10	51.160	53.353	51.160	53.273	51.251	2,781
2022-08-09	49.450	50.650	49.450	49.720	47.833	2,309
2022-08-08	49.650	50.020	48.850	49.220	47.352	567
2022-08-05	47.490	51.180	47.490	49.520	47.544	3,202
2022-08-04	48.470	49.340	47.560	48.695	46.752	1,244
2022-08-03	48.670	48.670	47.640	48.060	46.142	204
2022-08-02	47.840	49.465	47.370	48.790	46.843	684
2022-08-01	49.880	50.200	48.305	48.305	46.378	1,268
2022-07-29	49.820	50.700	49.490	50.700	48.677	2,324
2022-07-28	48.295	48.920	46.800	48.920	46.968	675
2022-07-27	46.131	47.170	45.920	46.810	44.942	314
2022-07-26	47.130	48.185	46.490	47.249	45.364	545
2022-07-25	47.510	47.679	46.450	46.640	44.779	2,747
2022-07-22	46.050	48.350	45.781	45.781	43.955	4,995
2022-07-21	47.000	47.340	43.470	44.170	42.408	6,588
2022-07-20	44.670	44.670	43.870	43.930	42.177	1,948
2022-07-19	43.100	44.520	43.100	44.320	42.552	2,447
2022-07-18	44.470	45.150	43.420	43.420	41.688	1,980
2022-07-15	41.560	42.390	40.390	42.280	40.593	746
2022-07-14	40.720	40.720	39.652	40.500	38.884	779
2022-07-13	41.590	43.350	41.590	43.340	41.611	557
2022-07-12	41.785	42.900	41.410	42.600	40.900	527
2022-07-11	43.700	43.993	43.140	43.140	41.419	4,402
2022-07-08	45.510	45.625	44.545	45.220	43.416	1,625
2022-07-07	45.845	46.670	45.233	45.910	44.078	4,144
2022-07-06	42.090	42.090	40.720	41.879	40.208	2,981
2022-07-05	41.897	42.720	41.405	41.530	39.873	928
2022-07-01	44.840	45.700	43.379	44.550	42.773	1,688
2022-06-30	46.210	46.570	44.330	46.051	44.214	2,298
2022-06-29	49.740	49.740	47.050	47.430	45.538	637
2022-06-28	50.120	50.660	49.070	49.200	47.237	1,669
2022-06-27	50.490	50.490	48.860	48.860	46.911	12,798
2022-06-24	47.190	49.740	47.190	49.420	47.448	2,594
2022-06-23	47.980	48.150	45.340	45.790	43.963	627
2022-06-22	47.503	49.650	47.503	49.590	47.611	4,146
2022-06-21	50.790	51.740	49.600	50.230	48.226	774
2022-06-17	49.390	50.010	47.740	49.590	47.611	1,052
2022-06-16	48.740	51.790	48.690	50.720	48.696	2,439
2022-06-15	49.550	52.320	49.310	51.440	49.388	328
2022-06-14	50.140	50.140	48.450	48.990	47.035	6,522
2022-06-13	49.742	50.870	48.520	50.320	48.312	2,793
2022-06-10	54.024	54.660	52.730	53.150	51.029	8,099
2022-06-09	60.975	61.700	57.250	57.300	55.014	10,011

← NewerPage 18 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.