Alcoa Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	64.800	65.845	62.335	62.725	60.222	5,074
2022-06-07	62.700	64.725	62.300	64.670	62.090	1,533
2022-06-06	62.420	64.080	61.260	64.080	61.523	879
2022-06-01	60.850	63.270	60.790	62.675	60.174	1,308
2022-05-31	66.670	66.670	61.960	63.100	60.582	4,643
2022-05-27	63.740	65.670	63.000	63.720	61.178	6,376
2022-05-26	60.530	62.790	60.079	62.756	60.252	8,764
2022-05-25	60.000	60.560	58.910	60.420	58.009	5,929
2022-05-24	61.580	62.080	60.310	60.780	58.355	4,082
2022-05-23	61.980	63.580	60.185	63.280	60.755	901
2022-05-20	63.050	63.650	58.659	59.390	57.020	718
2022-05-19	59.470	64.390	59.470	63.080	60.563	1,142
2022-05-18	62.500	63.350	60.380	60.380	57.971	134
2022-05-17	64.800	64.800	62.030	63.340	60.813	828
2022-05-16	59.530	60.960	58.880	59.840	57.452	2,697
2022-05-13	57.290	59.595	57.290	58.110	55.695	2,174
2022-05-12	54.700	55.940	53.757	54.122	51.873	916
2022-05-11	56.750	58.980	56.451	56.660	54.306	2,807
2022-05-10	55.880	56.440	54.140	56.150	53.817	612
2022-05-09	58.252	58.510	54.210	55.030	52.743	2,860
2022-05-06	62.690	62.800	60.205	61.070	58.532	3,774
2022-05-05	67.770	67.770	62.141	62.832	60.221	1,591
2022-05-04	65.570	66.230	64.440	65.700	62.970	372
2022-05-03	65.000	67.514	64.590	64.590	61.906	2,519
2022-04-29	71.100	72.245	69.075	69.075	66.205	885
2022-04-28	69.430	69.430	67.425	68.980	66.114	640
2022-04-27	69.110	70.933	67.810	70.604	67.670	2,775
2022-04-26	67.280	68.990	65.000	67.180	64.389	4,256
2022-04-25	64.680	67.422	62.478	67.422	64.621	17,713
2022-04-22	72.000	72.180	67.310	67.310	64.513	1,872
2022-04-21	80.700	81.750	72.180	72.730	69.708	3,593
2022-04-20	86.480	86.606	82.550	86.606	83.007	1,746
2022-04-19	87.750	87.850	85.525	86.360	82.772	2,236
2022-04-14	87.170	90.020	87.170	88.805	85.115	1,800
2022-04-13	84.360	85.590	83.302	85.460	81.909	1,270
2022-04-12	83.700	86.320	83.498	83.498	80.029	2,416
2022-04-11	82.780	84.178	80.872	83.910	80.423	3,823
2022-04-08	85.100	86.150	83.840	84.700	81.181	1,740
2022-04-07	87.150	88.210	83.335	84.730	81.209	1,718
2022-04-06	89.290	89.660	86.960	88.130	84.468	458
2022-04-05	93.008	93.390	85.310	87.475	83.840	5,638
2022-04-04	90.710	91.700	88.990	90.070	86.327	848
2022-04-01	91.880	93.480	87.880	89.795	86.064	2,310
2022-03-31	91.280	92.360	90.505	91.100	87.315	600
2022-03-30	91.930	93.895	91.110	91.710	87.899	2,235
2022-03-29	86.300	89.690	84.510	89.690	85.963	5,218
2022-03-28	90.254	92.580	88.340	92.125	88.297	2,083
2022-03-25	94.720	97.950	91.090	92.341	88.504	2,728
2022-03-24	91.400	94.440	91.400	94.440	90.516	1,841
2022-03-23	92.590	95.635	91.750	95.010	91.062	3,825
2022-03-22	90.040	90.885	88.775	89.725	85.997	2,551
2022-03-21	85.329	92.040	85.329	90.600	86.835	12,185
2022-03-18	80.370	81.770	79.400	81.770	78.372	2,384
2022-03-17	78.470	81.260	77.650	80.725	77.371	2,095
2022-03-16	75.800	76.600	72.870	74.660	71.558	3,035
2022-03-15	70.770	73.980	69.965	72.985	69.952	3,057
2022-03-14	77.016	77.930	72.500	72.832	69.806	15,893
2022-03-11	81.080	81.720	79.590	79.590	76.283	1,821
2022-03-10	82.850	84.340	78.370	82.875	79.431	15,482
2022-03-09	80.060	80.540	77.036	78.340	75.085	6,634

← NewerPage 19 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.