Alcoa Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 37.110 | 37.310 | 36.530 | 36.791 | 36.791 | 10,807 |
| 2025-10-31 | 37.310 | 37.310 | 36.462 | 36.760 | 36.660 | 14,636 |
| 2025-10-30 | 39.380 | 39.550 | 36.381 | 37.251 | 37.150 | 17,701 |
| 2025-10-29 | 39.700 | 40.200 | 38.895 | 39.235 | 39.128 | 26,891 |
| 2025-10-28 | 39.690 | 39.826 | 39.140 | 39.460 | 39.353 | 8,046 |
| 2025-10-27 | 39.540 | 40.777 | 39.540 | 39.865 | 39.757 | 13,094 |
← NewerPage 5 of 5 · 246 trading days
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.