Alcoa Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	29.800	30.200	29.060	30.099	29.918	49,464
2025-08-06	29.820	30.560	29.600	29.779	29.600	78,724
2025-08-05	29.770	29.770	28.862	29.578	29.400	28,129
2025-08-04	29.050	29.280	28.540	29.070	28.895	49,703
2025-08-01	30.230	30.230	28.332	28.358	28.187	34,998
2025-07-31	30.010	30.665	29.600	29.802	29.622	63,660
2025-07-30	30.700	30.800	29.850	30.260	30.078	9,209
2025-07-29	30.740	30.830	30.100	30.609	30.424	32,854
2025-07-28	31.020	31.280	30.250	30.771	30.585	42,675
2025-07-25	31.790	31.790	30.400	31.060	30.873	38,432
2025-07-24	32.420	32.420	31.391	31.471	31.281	9,420
2025-07-23	32.330	32.600	31.672	31.970	31.777	27,166
2025-07-22	31.010	31.940	31.010	31.359	31.170	33,136
2025-07-21	30.650	31.798	30.650	31.169	30.981	72,944
2025-07-18	29.800	30.560	29.325	30.455	30.271	11,762
2025-07-17	28.660	30.340	28.280	29.742	29.563	92,175
2025-07-16	28.500	28.885	28.164	28.515	28.343	59,898
2025-07-15	29.789	30.110	28.580	28.719	28.546	54,385
2025-07-14	30.910	30.950	29.220	29.579	29.401	54,723
2025-07-11	31.350	31.350	30.670	30.870	30.684	53,135
2025-07-10	30.800	31.938	30.750	31.805	31.613	37,554
2025-07-09	30.740	30.954	30.358	30.808	30.622	15,394
2025-07-08	30.020	30.950	30.000	30.860	30.674	36,960
2025-07-07	30.810	30.890	29.780	29.800	29.620	16,029
2025-07-03	31.580	31.600	31.155	31.222	31.034	44,753
2025-07-02	30.330	31.620	30.330	31.095	30.907	65,333
2025-07-01	29.650	30.682	29.590	30.268	30.086	30,973
2025-06-30	28.510	29.990	28.510	29.252	29.076	6,956
2025-06-27	30.080	30.180	27.791	28.145	27.975	38,464
2025-06-26	28.290	30.231	28.010	29.933	29.752	33,183
2025-06-25	28.550	28.980	28.240	28.280	28.109	79,549
2025-06-24	28.970	29.141	28.230	28.889	28.715	65,425
2025-06-23	27.500	28.415	27.500	28.205	28.035	37,254
2025-06-20	27.890	28.680	27.850	27.965	27.796	4,813
2025-06-18	28.980	28.980	28.190	28.548	28.376	31,908
2025-06-17	28.930	29.360	28.807	28.885	28.711	13,905
2025-06-16	28.600	29.080	28.550	28.940	28.765	47,008
2025-06-13	28.150	28.640	28.050	28.190	28.020	11,715
2025-06-12	28.520	28.840	28.000	28.682	28.509	5,731
2025-06-11	28.750	30.019	28.732	28.802	28.629	17,935
2025-06-10	28.500	29.390	28.350	28.925	28.751	6,679
2025-06-09	28.000	28.920	28.000	28.845	28.671	4,952
2025-06-06	28.250	28.340	27.780	27.910	27.742	6,151
2025-06-05	27.700	28.380	27.680	28.290	28.119	18,283
2025-06-04	27.790	27.910	27.369	27.550	27.384	24,989
2025-06-03	26.740	27.700	26.064	27.554	27.388	22,410
2025-06-02	26.930	26.930	25.850	26.328	26.169	13,503
2025-05-30	27.272	27.280	26.610	26.800	26.638	33,815
2025-05-29	28.490	28.490	27.465	27.761	27.594	11,086
2025-05-28	28.260	28.290	27.670	27.971	27.802	7,782
2025-05-27	28.060	28.490	28.060	28.321	28.150	25,789
2025-05-23	27.410	28.300	27.330	28.018	27.849	16,844
2025-05-22	28.150	28.310	27.570	28.160	27.990	6,680
2025-05-21	28.500	29.400	28.410	28.579	28.406	20,254
2025-05-20	29.250	29.389	28.851	28.851	28.677	25,835
2025-05-19	28.780	29.701	28.630	29.280	29.103	16,224
2025-05-16	29.000	29.660	28.290	29.541	29.264	28,044
2025-05-15	29.350	29.350	27.980	28.712	28.442	35,286
2025-05-14	28.400	29.829	28.350	29.481	29.204	36,436
2025-05-13	28.370	28.719	28.240	28.428	28.161	43,556

← NewerPage 6 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.