Alcoa Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	37.540	38.510	36.720	37.401	36.938	12,692
2025-02-10	37.000	38.900	35.930	37.168	36.708	27,222
2025-02-07	36.665	37.800	36.140	36.602	36.149	17,386
2025-02-06	36.508	36.830	35.635	35.635	35.194	5,407
2025-02-05	36.030	36.208	35.490	35.810	35.367	2,776
2025-02-04	34.700	35.990	34.500	35.990	35.545	11,746
2025-02-03	35.000	35.065	33.240	34.420	33.994	17,211
2025-01-31	35.450	36.201	35.450	35.601	35.160	28,682
2025-01-30	35.550	35.812	35.025	35.450	35.011	10,393
2025-01-29	34.520	35.100	34.320	35.040	34.606	16,867
2025-01-28	35.140	35.250	34.100	34.136	33.714	28,691
2025-01-27	36.400	36.400	34.958	35.310	34.873	22,006
2025-01-24	37.710	37.950	36.750	36.840	36.384	10,051
2025-01-23	38.430	38.830	36.020	37.500	37.036	29,848
2025-01-22	38.790	39.830	38.770	38.830	38.349	9,355
2025-01-21	39.960	40.400	38.910	39.255	38.769	22,739
2025-01-17	39.270	39.820	38.960	39.488	39.000	12,217
2025-01-16	38.190	39.148	38.190	38.870	38.389	8,302
2025-01-15	37.154	38.080	37.041	37.780	37.312	377,470
2025-01-14	36.535	36.844	35.962	36.746	36.291	14,329
2025-01-13	35.390	36.230	35.390	35.752	35.310	2,917
2025-01-10	35.940	36.380	35.627	35.869	35.425	8,815
2025-01-08	35.430	35.850	34.860	35.400	34.962	2,178
2025-01-07	36.890	37.170	35.985	36.090	35.643	5,506
2025-01-06	35.610	37.012	35.510	36.804	36.348	38,444
2025-01-03	37.950	37.950	35.654	35.730	35.288	140,131
2025-01-02	38.190	39.030	37.990	38.078	37.606	4,802
2024-12-31	37.240	38.138	37.240	37.815	37.347	5,290
2024-12-30	37.170	37.290	36.712	37.188	36.728	3,789
2024-12-27	37.970	38.130	37.447	37.640	37.174	2,164
2024-12-24	38.985	39.080	38.300	38.610	38.132	2,711
2024-12-23	37.840	38.310	37.600	38.310	37.836	1,989
2024-12-20	36.290	38.265	36.290	37.975	37.505	3,913
2024-12-19	37.750	37.935	36.560	36.760	36.305	3,237
2024-12-18	38.600	39.300	38.400	38.410	37.935	3,333
2024-12-17	37.600	38.780	37.320	38.616	38.138	5,977
2024-12-16	38.860	39.230	38.180	38.398	37.923	6,073
2024-12-13	39.350	39.410	38.510	38.672	38.194	2,372
2024-12-12	39.840	39.840	39.092	39.260	38.774	2,802
2024-12-11	40.900	40.900	39.250	39.812	39.320	9,086
2024-12-10	41.500	42.020	40.890	40.912	40.406	12,254
2024-12-09	42.000	44.500	42.000	42.843	42.312	2,258
2024-12-06	44.602	44.715	41.570	42.600	42.073	31,599
2024-12-05	45.870	46.100	45.140	45.836	45.269	4,623
2024-12-04	45.900	46.520	45.655	45.656	45.091	7,452
2024-12-03	46.650	46.650	45.660	45.710	45.144	2,354
2024-12-02	46.678	46.770	45.115	45.410	44.848	12,212
2024-11-29	45.850	46.520	45.150	46.430	45.855	9,626
2024-11-27	47.240	47.511	45.458	45.780	45.213	8,816
2024-11-26	46.730	47.780	46.720	47.130	46.547	4,704
2024-11-25	45.920	47.180	45.920	47.115	46.532	5,686
2024-11-22	46.105	46.470	45.420	45.980	45.411	5,943
2024-11-21	45.990	46.400	45.360	46.352	45.778	4,349
2024-11-20	45.500	46.100	45.230	45.600	45.036	1,017
2024-11-19	43.790	45.590	43.790	45.214	44.654	19,080
2024-11-18	44.500	44.500	42.946	43.760	43.219	3,190
2024-11-15	42.140	45.140	42.140	44.406	43.857	152,686
2024-11-14	41.040	41.960	41.020	41.490	40.976	3,021
2024-11-13	41.000	41.240	40.555	40.708	40.204	6,490
2024-11-12	42.770	42.770	40.133	40.605	40.102	23,748

← NewerPage 8 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.