Alcoa Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	28.370	28.719	28.240	28.428	28.161	43,556
2025-05-12	26.220	28.468	26.220	28.419	28.152	28,416
2025-05-09	25.570	26.222	25.300	26.222	25.976	14,968
2025-05-08	24.540	25.999	24.479	25.571	25.331	27,255
2025-05-07	24.860	24.860	24.230	24.230	24.002	4,991
2025-05-06	25.000	25.130	24.710	24.710	24.478	22,336
2025-05-02	24.700	25.855	24.690	25.619	25.378	69,193
2025-05-01	24.700	24.910	24.520	24.565	24.334	25,161
2025-04-30	24.450	24.560	23.632	24.380	24.151	27,524
2025-04-29	25.320	25.521	24.981	25.469	25.230	13,308
2025-04-28	25.600	26.026	25.215	25.229	24.992	30,227
2025-04-25	26.650	26.900	25.480	25.709	25.468	44,894
2025-04-24	25.300	26.548	25.250	26.379	26.131	45,967
2025-04-23	24.360	26.175	24.340	25.110	24.874	19,409
2025-04-22	23.620	24.930	23.620	24.360	24.131	10,243
2025-04-17	24.300	24.580	23.120	23.500	23.279	21,121
2025-04-16	24.250	25.116	24.160	24.500	24.270	4,969
2025-04-15	24.710	25.480	24.510	24.650	24.418	2,948
2025-04-14	25.450	25.910	24.670	25.041	24.806	2,666
2025-04-11	24.260	24.980	23.900	24.775	24.542	13,058
2025-04-10	24.800	24.800	22.501	23.455	23.235	11,648
2025-04-09	22.620	26.149	21.582	26.149	25.903	9,476
2025-04-08	24.490	25.880	22.628	23.158	22.940	13,332
2025-04-07	23.580	26.251	22.960	24.637	24.406	7,967
2025-04-04	25.280	26.530	23.688	24.658	24.426	67,381
2025-04-03	29.400	29.400	27.518	27.599	27.340	25,218
2025-04-02	29.580	31.019	29.580	30.560	30.273	12,805
2025-04-01	30.300	30.540	29.426	29.698	29.419	6,028
2025-03-31	30.520	31.130	28.871	30.218	29.934	6,894
2025-03-28	32.060	32.156	30.551	30.881	30.591	10,180
2025-03-27	33.030	33.030	32.080	32.211	31.908	1,712
2025-03-26	33.600	34.420	33.101	33.101	32.790	9,721
2025-03-25	33.780	34.440	33.680	33.800	33.482	6,049
2025-03-24	34.415	34.550	33.311	33.554	33.239	18,252
2025-03-21	34.400	34.490	33.552	33.838	33.520	3,875
2025-03-20	34.570	35.450	34.400	34.894	34.566	9,586
2025-03-19	33.913	35.760	33.913	35.730	35.394	12,360
2025-03-18	34.590	34.590	33.100	34.180	33.859	7,876
2025-03-17	33.680	35.080	33.680	35.068	34.738	12,069
2025-03-14	33.000	33.570	32.665	33.479	33.164	6,058
2025-03-13	32.790	34.098	32.010	32.370	32.066	174,434
2025-03-12	32.450	33.559	32.229	33.460	33.146	8,057
2025-03-11	31.840	32.304	31.040	32.000	31.699	7,890
2025-03-10	33.500	34.170	30.630	30.694	30.406	7,341
2025-03-07	32.830	33.264	31.925	32.569	32.263	6,528
2025-03-06	32.910	33.750	32.351	32.641	32.335	8,378
2025-03-05	32.020	32.650	31.686	32.160	31.858	18,552
2025-03-04	31.660	31.678	30.169	31.678	31.381	13,578
2025-03-03	33.650	34.500	32.188	32.188	31.885	52,198
2025-02-28	32.510	33.285	32.500	33.215	32.804	2,052
2025-02-27	34.370	34.370	33.403	34.120	33.698	9,454
2025-02-26	34.660	34.790	33.682	33.728	33.310	14,830
2025-02-25	35.020	35.100	33.881	34.449	34.023	6,761
2025-02-24	34.400	35.672	34.400	35.549	35.109	9,515
2025-02-21	36.800	36.800	33.990	34.130	33.708	21,715
2025-02-20	36.610	37.525	36.429	36.441	35.990	6,069
2025-02-19	37.010	37.010	36.265	36.268	35.819	3,636
2025-02-18	36.450	36.840	35.945	36.680	36.226	5,540
2025-02-14	37.000	37.470	36.478	36.486	36.035	9,025
2025-02-13	36.010	36.290	35.624	36.172	35.724	16,164

← NewerPage 7 of 21 · 1,237 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.