Alcoa Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	62.490	63.910	62.110	63.780	63.780	4,460
2026-04-29	63.780	64.000	61.760	62.260	62.260	5,043
2026-04-28	66.980	68.000	63.515	64.090	64.090	5,856
2026-04-27	66.370	66.990	64.250	66.490	66.490	2,980
2026-04-24	65.440	66.400	64.700	66.010	66.010	6,917
2026-04-23	67.690	68.790	64.855	66.240	66.240	4,554
2026-04-22	67.230	69.170	66.810	68.490	68.490	4,813
2026-04-21	67.150	67.990	65.420	66.100	66.100	4,693
2026-04-20	66.570	67.500	64.500	66.920	66.920	8,653
2026-04-17	70.510	70.510	63.020	65.830	65.830	36,162
2026-04-16	71.230	72.420	70.380	71.400	71.400	5,061
2026-04-15	72.170	72.360	70.220	71.032	71.032	7,492
2026-04-14	73.610	74.270	71.172	71.650	71.650	15,968
2026-04-13	72.280	74.490	71.900	73.600	73.600	11,552
2026-04-10	72.700	75.070	72.700	73.250	73.250	6,625
2026-04-09	72.170	75.620	71.770	74.440	74.440	6,814
2026-04-08	73.850	75.420	68.262	71.950	71.950	24,407
2026-04-07	70.570	73.400	70.010	72.620	72.620	12,719
2026-04-02	70.400	71.990	68.860	70.900	70.900	13,614
2026-04-01	67.120	71.660	66.600	71.170	71.170	39,045
2026-03-31	63.720	67.320	63.550	65.600	65.600	27,573
2026-03-30	59.170	66.010	59.170	63.150	63.150	55,777
2026-03-27	58.990	59.140	56.900	57.984	57.984	8,996
2026-03-26	57.980	59.360	56.920	57.685	57.685	2,369
2026-03-25	57.690	59.030	57.350	58.734	58.734	7,959
2026-03-24	55.600	57.210	55.000	57.000	57.000	5,400
2026-03-23	55.560	58.000	53.630	56.469	56.469	10,145
2026-03-20	58.860	59.710	55.840	55.970	55.970	4,838
2026-03-19	63.440	63.440	55.800	59.182	59.182	32,595
2026-03-18	65.220	66.690	63.570	65.080	65.080	16,803
2026-03-17	66.500	68.190	65.330	65.750	65.750	17,987
2026-03-16	63.630	67.530	63.580	66.789	66.789	12,567
2026-03-13	66.290	68.140	63.200	63.930	63.930	18,166
2026-03-12	64.760	67.250	64.450	66.553	66.553	7,420
2026-03-11	62.100	65.512	60.710	65.301	65.301	5,460
2026-03-10	60.500	62.380	60.000	61.371	61.371	4,542
2026-03-09	58.490	60.820	56.630	60.820	60.820	17,089
2026-03-06	60.900	61.500	56.790	59.690	59.690	20,068
2026-03-05	62.880	63.310	58.650	59.640	59.640	33,049
2026-03-04	63.150	68.330	61.020	61.581	61.581	22,952
2026-03-03	64.240	64.661	57.860	63.330	63.330	33,664
2026-03-02	63.620	65.500	62.250	64.222	64.222	15,464
2026-02-27	63.650	65.000	61.500	61.951	61.951	5,461
2026-02-26	64.330	65.700	61.150	63.700	63.700	19,419
2026-02-25	61.900	66.000	61.900	66.000	66.000	21,694
2026-02-24	60.610	62.593	59.200	62.330	62.330	14,782
2026-02-23	60.080	61.290	58.210	59.600	59.600	7,152
2026-02-20	59.740	61.190	59.140	60.500	60.500	6,560
2026-02-19	60.300	60.780	57.361	59.090	59.090	10,157
2026-02-18	57.600	61.072	57.600	60.141	60.141	8,013
2026-02-17	59.280	59.690	55.051	57.129	57.129	16,540
2026-02-13	61.080	61.100	56.200	59.330	59.330	18,689
2026-02-12	63.140	64.000	59.004	59.860	59.860	16,712
2026-02-11	61.990	64.474	61.512	62.794	62.794	19,227
2026-02-10	61.370	63.330	60.752	62.190	62.190	36,802
2026-02-09	60.000	62.481	58.850	62.239	62.239	20,286
2026-02-06	55.360	60.005	55.210	59.960	59.960	6,918
2026-02-05	58.500	59.510	55.300	56.650	56.650	8,461
2026-02-04	61.000	62.580	57.199	57.620	57.620	12,888
2026-02-03	59.000	61.320	57.900	60.150	60.150	8,868

← NewerPage 3 of 21 · 1,236 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.