Alcoa Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	82.270	85.305	77.770	82.605	79.173	6,389
2022-03-07	90.400	92.210	83.650	85.560	82.005	5,148
2022-03-04	82.800	89.900	81.650	88.960	85.168	10,661
2022-03-03	82.030	84.100	79.540	84.030	80.448	7,551
2022-03-02	80.980	82.815	78.780	82.805	79.275	6,058
2022-03-01	78.510	85.380	77.890	78.520	75.173	11,914
2022-02-28	77.650	80.430	75.270	75.270	72.061	7,396
2022-02-25	71.450	77.930	71.450	77.770	74.455	13,737
2022-02-24	74.135	77.390	69.926	72.186	69.109	27,863
2022-02-23	74.170	75.485	73.525	74.590	71.410	1,043
2022-02-22	80.000	80.060	73.124	73.815	70.668	2,806
2022-02-18	76.400	78.160	75.720	77.660	74.349	2,081
2022-02-17	77.180	77.600	75.558	75.558	72.337	6,173
2022-02-16	75.000	76.790	74.460	76.770	73.497	6,381
2022-02-15	72.900	73.720	70.642	73.570	70.434	6,984
2022-02-14	73.476	75.145	72.190	72.190	69.113	7,961
2022-02-11	68.905	74.135	68.900	73.106	69.990	12,317
2022-02-10	70.510	73.670	70.260	72.190	69.113	4,802
2022-02-09	70.480	71.530	68.900	71.210	68.174	7,985
2022-02-08	65.900	71.920	65.580	69.630	66.662	18,828
2022-02-07	64.960	65.270	63.200	64.220	61.482	3,997
2022-02-04	63.520	65.520	62.000	64.010	61.281	8,820
2022-02-03	62.260	62.910	58.550	62.910	60.228	4,230
2022-02-02	57.740	58.960	57.430	58.960	56.447	7,061
2022-02-01	58.075	58.360	56.921	57.630	55.173	7,445
2022-01-31	57.020	57.250	55.039	56.346	53.944	7,111
2022-01-28	58.000	58.550	56.230	56.310	53.910	2,997
2022-01-27	60.080	61.521	57.588	58.480	55.987	10,684
2022-01-26	61.247	63.461	60.220	62.980	60.295	10,258
2022-01-25	57.510	60.850	57.120	60.850	58.256	7,242
2022-01-24	53.410	56.920	53.395	56.720	54.302	13,300
2022-01-21	58.250	60.550	56.250	57.210	54.771	18,659
2022-01-20	62.450	63.932	60.010	62.552	59.885	17,664
2022-01-19	61.180	61.800	58.960	60.090	57.528	903
2022-01-18	60.510	61.460	58.822	59.810	57.260	5,308
2022-01-14	60.180	60.750	59.342	60.750	58.160	2,313
2022-01-13	61.843	63.190	61.160	61.730	59.099	2,108
2022-01-12	63.850	64.265	61.090	61.640	59.012	4,465
2022-01-11	60.420	61.620	59.360	61.330	58.716	2,456
2022-01-10	61.900	62.700	60.470	60.682	58.095	21,482
2022-01-07	59.100	62.780	59.100	62.102	59.455	11,378
2022-01-06	58.950	59.350	57.360	58.920	56.408	1,312
2022-01-05	59.030	61.618	58.510	59.546	57.008	4,721
2022-01-04	60.340	61.160	57.360	57.660	55.202	7,363
2021-12-31	58.800	59.950	58.800	59.950	57.394	980
2021-12-30	59.530	61.576	59.230	59.610	57.069	4,515
2021-12-29	59.130	60.109	58.750	59.622	57.080	2,591
2021-12-23	59.000	60.360	58.480	60.150	57.586	3,535
2021-12-22	56.710	60.464	56.710	59.580	57.040	5,665
2021-12-21	54.060	57.170	53.800	56.582	54.170	12,704
2021-12-20	52.450	52.850	51.440	52.270	50.042	3,201
2021-12-17	52.210	53.370	51.030	53.370	51.095	12,280
2021-12-16	52.000	54.110	52.000	53.470	51.191	15,768
2021-12-15	49.510	50.000	48.212	49.930	47.802	1,714
2021-12-14	49.040	51.060	48.590	50.960	48.788	147,862
2021-12-13	49.000	49.920	47.330	47.590	45.561	951
2021-12-10	47.900	50.140	47.900	48.702	46.626	2,355
2021-12-09	48.140	50.900	47.430	50.790	48.625	5,063
2021-12-08	47.200	48.520	47.000	48.409	46.345	1,396
2021-12-07	46.850	47.950	46.850	47.200	45.188	25,156

← NewerPage 20 of 21 · 1,237 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.