Alcoa Corp. historical data

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

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
2025-10-24	38.910	39.780	37.750	39.399	39.292	22,276
2025-10-23	35.800	41.540	35.800	41.540	41.427	64,453
2025-10-22	37.500	37.890	35.450	35.864	35.766	9,832
2025-10-21	39.120	39.770	36.110	37.169	37.068	17,415
2025-10-20	36.200	38.210	36.200	37.841	37.738	10,546
2025-10-17	36.170	36.850	35.110	35.927	35.830	6,354
2025-10-16	36.430	37.880	36.430	36.650	36.550	13,079
2025-10-15	36.250	36.670	35.634	35.981	35.883	3,131
2025-10-14	36.180	36.250	35.150	36.105	36.007	11,886
2025-10-13	35.700	36.868	35.390	36.541	36.441	11,006
2025-10-10	36.960	37.275	35.150	35.439	35.342	18,260
2025-10-09	37.320	38.080	36.910	36.914	36.814	79,044
2025-10-08	35.380	37.480	35.380	36.911	36.810	40,105
2025-10-07	33.900	35.829	33.900	35.180	35.084	36,481
2025-10-06	34.790	35.216	34.050	34.228	34.135	32,201
2025-10-03	34.860	35.160	34.386	34.765	34.670	12,832
2025-10-02	34.000	34.962	33.770	34.927	34.832	27,978
2025-10-01	32.690	34.285	32.370	33.678	33.586	14,188
2025-09-30	33.740	33.740	32.000	32.279	32.192	52,342
2025-09-29	33.050	33.665	32.700	33.540	33.449	12,430
2025-09-26	31.680	32.710	31.500	32.460	32.372	29,194
2025-09-25	31.170	31.816	30.828	31.530	31.444	13,717
2025-09-24	31.520	31.948	31.300	31.319	31.234	59,162
2025-09-23	32.650	32.960	31.091	31.189	31.104	23,796
2025-09-22	32.600	32.700	31.803	32.338	32.250	55,734
2025-09-19	32.950	33.000	32.296	32.499	32.411	44,763
2025-09-18	32.900	33.400	32.660	32.850	32.761	20,169
2025-09-17	33.320	34.118	32.915	34.118	34.025	40,410
2025-09-16	33.770	34.067	33.135	33.629	33.537	31,640
2025-09-15	33.010	34.050	33.010	33.561	33.470	35,066
2025-09-12	32.590	33.400	32.070	33.265	33.175	89,646
2025-09-11	31.160	32.012	30.741	31.902	31.815	43,776
2025-09-10	31.540	32.065	31.170	31.332	31.247	14,099
2025-09-09	32.500	32.900	31.460	31.535	31.449	39,315
2025-09-08	31.890	32.129	30.865	31.810	31.724	59,281
2025-09-05	31.380	31.999	31.010	31.798	31.712	65,221
2025-09-04	31.080	31.130	30.630	30.980	30.896	34,934
2025-09-03	30.600	31.420	30.140	31.275	31.190	44,430
2025-09-02	32.620	33.270	30.222	30.830	30.746	81,270
2025-08-29	31.770	32.457	31.650	32.161	32.073	15,854
2025-08-28	31.480	32.224	31.361	31.628	31.542	72,641
2025-08-27	31.650	31.950	31.031	31.735	31.649	69,822
2025-08-26	31.630	32.380	31.280	32.020	31.933	21,147
2025-08-22	29.700	31.929	29.440	31.925	31.838	29,097
2025-08-21	29.400	29.620	29.000	29.480	29.400	29,823
2025-08-20	29.550	29.840	29.141	29.405	29.325	26,641
2025-08-19	29.570	30.089	29.500	29.838	29.757	22,804
2025-08-18	31.430	31.440	29.675	29.675	29.594	45,650
2025-08-15	31.820	31.820	30.990	31.238	31.153	38,600
2025-08-14	31.600	31.800	30.541	30.950	30.866	29,840
2025-08-13	31.690	31.741	31.080	31.342	31.257	34,610
2025-08-12	29.330	31.286	29.330	31.091	31.006	14,293
2025-08-11	30.560	30.560	29.456	29.471	29.391	56,668
2025-08-08	30.400	30.870	29.988	30.111	29.930	43,237

← NewerPage 5 of 21 · 1,229 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.