Alcoa Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	55.100	58.300	54.310	57.920	57.920	9,033
2026-01-30	58.970	59.754	55.980	57.350	57.350	24,443
2026-01-29	61.290	63.780	59.130	60.910	60.910	15,910
2026-01-28	61.670	61.907	58.814	59.840	59.840	18,621
2026-01-27	58.215	60.960	57.000	59.650	59.650	8,709
2026-01-26	62.310	64.390	59.352	59.352	59.352	8,530
2026-01-23	63.500	63.930	57.510	62.070	62.070	28,078
2026-01-22	64.010	65.000	62.500	63.580	63.580	8,949
2026-01-21	62.600	64.570	62.600	63.552	63.552	17,132
2026-01-20	59.940	61.840	58.640	61.500	61.500	16,798
2026-01-16	63.520	63.810	60.330	60.481	60.481	25,241
2026-01-15	64.335	64.780	63.400	64.259	64.259	29,333
2026-01-14	65.860	66.860	64.000	65.621	65.621	17,359
2026-01-13	65.510	66.500	63.000	65.461	65.461	26,380
2026-01-12	63.990	66.060	63.000	65.934	65.934	72,587
2026-01-09	61.290	63.468	60.755	63.190	63.190	21,421
2026-01-08	62.340	62.340	58.500	61.140	61.140	56,377
2026-01-07	62.970	63.172	61.070	62.540	62.540	29,767
2026-01-06	61.390	65.000	60.670	63.640	63.640	33,324
2026-01-05	56.930	60.960	56.610	60.611	60.611	27,465
2026-01-02	54.140	56.040	53.890	55.954	55.954	18,017
2025-12-31	54.150	54.390	52.875	53.120	53.120	3,132
2025-12-30	53.670	55.000	53.670	54.600	54.600	9,056
2025-12-29	53.600	53.990	52.340	53.831	53.831	12,932
2025-12-24	53.820	54.000	53.010	53.640	53.640	1,035
2025-12-23	53.790	54.360	52.790	53.686	53.686	6,581
2025-12-22	51.560	53.474	51.560	53.160	53.160	22,627
2025-12-19	48.090	51.560	47.900	51.360	51.360	16,342
2025-12-18	46.500	48.715	46.500	48.215	48.215	6,028
2025-12-17	47.270	47.740	46.500	47.177	47.177	4,528
2025-12-16	45.300	46.948	44.800	46.325	46.325	3,321
2025-12-15	46.490	47.070	45.455	45.455	45.455	4,126
2025-12-12	47.110	48.050	46.235	46.460	46.460	11,064
2025-12-11	44.300	47.480	43.850	47.307	47.307	16,490
2025-12-10	43.320	44.270	42.827	43.410	43.410	10,498
2025-12-09	44.460	44.600	43.430	44.250	44.250	13,877
2025-12-08	43.930	44.502	43.050	44.502	44.502	19,283
2025-12-05	44.360	44.808	43.885	43.955	43.955	12,680
2025-12-04	43.990	44.411	43.170	44.086	44.086	17,933
2025-12-03	41.640	44.800	41.550	44.800	44.800	32,654
2025-12-02	41.960	42.130	41.371	41.570	41.570	14,289
2025-12-01	42.160	42.710	41.350	41.830	41.830	11,224
2025-11-28	41.660	42.170	41.490	41.712	41.712	15,093
2025-11-26	39.440	41.820	39.260	41.790	41.790	18,051
2025-11-25	38.350	39.750	38.240	39.390	39.390	12,592
2025-11-24	36.650	38.749	36.490	38.581	38.581	12,915
2025-11-21	35.500	36.780	35.180	36.650	36.650	11,175
2025-11-20	37.170	38.090	36.095	36.272	36.272	7,447
2025-11-19	36.230	37.088	36.230	36.630	36.630	6,458
2025-11-18	35.450	36.860	35.300	36.649	36.649	11,491
2025-11-17	37.860	37.960	36.282	36.518	36.518	11,477
2025-11-14	38.210	38.340	36.600	37.545	37.545	7,308
2025-11-13	40.040	40.470	37.750	37.792	37.792	12,196
2025-11-12	37.840	40.350	37.820	40.319	40.319	11,032
2025-11-11	38.630	38.880	37.565	37.998	37.998	8,813
2025-11-10	37.750	39.105	37.640	38.839	38.839	10,549
2025-11-07	36.600	36.940	35.673	36.731	36.731	6,723
2025-11-06	36.200	37.432	36.020	36.682	36.682	13,386
2025-11-05	35.400	35.869	35.340	35.829	35.829	8,183
2025-11-04	36.470	36.565	35.620	35.720	35.720	4,512

← NewerPage 4 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.