Alcoa Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	44.240	45.360	42.500	43.233	43.233	7,802
2026-07-28	44.000	44.572	43.400	44.170	44.170	6,753
2026-07-27	44.800	45.320	43.710	44.354	44.354	9,312
2026-07-24	44.890	46.390	44.430	44.850	44.850	2,522
2026-07-23	46.310	47.000	44.735	45.250	45.250	13,888
2026-07-22	44.660	47.050	44.650	46.050	46.050	10,932
2026-07-21	44.380	45.920	43.440	44.140	44.140	16,201
2026-07-20	45.120	45.300	43.150	43.258	43.258	19,772
2026-07-17	46.630	47.100	44.347	45.340	45.340	36,182
2026-07-16	48.890	49.050	46.390	46.780	46.780	12,539
2026-07-15	49.010	49.860	47.300	48.750	48.750	21,418
2026-07-14	48.990	50.640	48.200	48.620	48.620	13,536
2026-07-13	48.000	49.910	47.690	48.290	48.290	9,304
2026-07-10	49.300	49.300	48.340	48.660	48.660	13,651
2026-07-09	48.150	49.350	47.740	48.830	48.830	9,094
2026-07-08	49.110	49.545	47.170	48.195	48.195	20,227
2026-07-07	49.670	50.410	47.640	48.690	48.690	14,282
2026-07-06	50.180	50.950	48.710	49.970	49.970	12,958
2026-07-02	48.390	50.660	47.600	48.440	48.440	31,953
2026-07-01	49.900	51.200	46.041	47.000	47.000	31,358
2026-06-30	53.400	54.380	52.700	52.870	52.870	5,105
2026-06-29	53.720	55.480	52.649	53.470	53.470	16,465
2026-06-26	52.590	54.610	52.080	54.070	54.070	8,650
2026-06-25	52.630	53.600	51.290	52.630	52.630	10,614
2026-06-24	55.080	56.615	51.991	52.160	52.160	33,019
2026-06-23	56.400	57.500	54.472	54.890	54.890	21,551
2026-06-22	59.250	59.970	57.370	57.781	57.781	8,999
2026-06-18	62.570	63.190	59.540	59.580	59.580	15,840
2026-06-17	63.260	64.270	61.000	62.975	62.975	7,672
2026-06-16	63.800	64.950	62.100	63.061	63.061	12,235
2026-06-15	69.100	70.190	61.520	63.490	63.490	20,243
2026-06-12	68.500	70.500	67.870	68.890	68.890	5,212
2026-06-11	65.980	68.504	65.420	67.968	67.968	3,952
2026-06-10	71.310	72.500	65.950	67.370	67.370	8,693
2026-06-09	74.330	75.000	69.220	71.400	71.400	6,366
2026-06-08	73.470	75.340	71.280	73.900	73.900	3,759
2026-06-05	78.330	78.930	72.170	72.410	72.410	18,598
2026-06-04	80.450	80.820	77.750	79.660	79.660	6,826
2026-06-03	84.100	84.250	80.500	81.710	81.710	8,117
2026-06-02	78.130	83.548	77.860	83.548	83.548	18,389
2026-06-01	77.630	79.670	76.240	79.432	79.432	20,522
2026-05-29	75.900	77.300	74.948	77.240	77.240	5,346
2026-05-28	71.980	75.900	71.980	75.680	75.680	4,790
2026-05-27	75.040	75.080	70.520	72.718	72.718	6,817
2026-05-26	72.340	75.430	72.000	75.300	75.300	6,913
2026-05-22	66.600	72.850	66.410	71.880	71.880	25,229
2026-05-21	64.090	66.454	63.460	66.180	66.180	3,365
2026-05-20	63.510	65.780	63.510	64.600	64.600	6,973
2026-05-19	62.100	64.408	60.900	63.970	63.970	9,570
2026-05-18	62.020	63.350	61.600	61.971	61.971	8,349
2026-05-15	64.640	66.350	61.800	61.928	61.928	10,626
2026-05-14	68.640	68.950	65.750	67.040	67.040	3,740
2026-05-13	67.940	69.690	67.130	68.720	68.720	9,636
2026-05-12	65.100	65.910	63.262	65.880	65.880	6,528
2026-05-11	63.380	65.790	62.580	64.820	64.820	12,387
2026-05-08	63.010	64.310	62.660	63.300	63.300	2,474
2026-05-07	62.710	65.320	62.710	63.290	63.290	13,371
2026-05-06	63.700	64.510	61.950	63.250	63.250	14,155
2026-05-05	62.770	64.440	62.240	63.240	63.240	12,085
2026-05-01	64.490	64.950	62.780	63.310	63.310	10,342

← NewerPage 2 of 5 · 246 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.