Alcoa Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	44.310	44.360	43.355	43.405	42.868	4,860
2024-11-08	45.220	45.220	43.715	44.258	43.710	9,173
2024-11-07	45.760	46.525	45.645	45.980	45.411	13,651
2024-11-06	42.250	46.028	42.250	45.780	45.214	19,762
2024-11-05	41.280	42.446	41.100	42.420	41.895	6,010
2024-11-04	40.500	41.358	40.330	41.100	40.591	5,877
2024-11-01	40.640	41.110	40.408	40.428	39.928	8,340
2024-10-31	40.000	40.400	39.500	40.120	39.624	6,817
2024-10-30	40.590	41.175	39.870	40.290	39.791	7,274
2024-10-29	41.670	41.840	40.885	40.885	40.379	6,570
2024-10-28	41.000	41.250	40.056	40.955	40.349	12,437
2024-10-25	41.450	42.150	41.358	41.498	40.885	4,760
2024-10-24	41.500	42.240	41.120	41.120	40.512	522
2024-10-23	41.645	42.240	41.380	41.442	40.829	1,739
2024-10-22	41.970	42.800	41.750	42.280	41.655	2,558
2024-10-21	41.861	41.861	41.210	41.350	40.739	5,721
2024-10-18	40.680	42.085	40.680	41.580	40.965	8,369
2024-10-17	44.160	45.000	40.230	40.680	40.078	25,934
2024-10-16	41.740	42.170	41.620	42.170	41.546	16,039
2024-10-15	41.500	41.770	41.010	41.458	40.845	20,891
2024-10-14	40.442	41.955	40.400	41.732	41.115	15,179
2024-10-11	40.240	41.140	40.240	41.098	40.490	22,477
2024-10-10	38.450	39.730	38.160	39.320	38.738	15,889
2024-10-09	37.340	38.690	36.840	38.560	37.990	10,318
2024-10-08	38.340	39.000	37.202	37.452	36.898	18,740
2024-10-07	38.680	39.798	38.670	39.715	39.128	13,949
2024-10-04	39.050	39.596	38.710	38.770	38.197	10,806
2024-10-03	37.948	38.515	37.750	38.065	37.502	9,909
2024-10-02	39.000	39.934	39.000	39.100	38.522	4,867
2024-10-01	39.350	39.751	38.610	39.478	38.894	13,217
2024-09-30	39.660	39.660	38.482	38.615	38.044	10,821
2024-09-27	39.660	40.275	39.100	39.340	38.758	9,110
2024-09-26	37.820	39.590	37.820	39.225	38.645	24,622
2024-09-25	36.300	36.598	35.420	36.100	35.566	30,254
2024-09-24	35.862	37.174	35.800	36.881	36.336	14,845
2024-09-23	34.198	34.420	33.801	34.189	33.683	6,401
2024-09-20	33.632	33.900	33.310	33.761	33.261	15,801
2024-09-19	35.500	35.580	34.810	35.099	34.580	7,374
2024-09-18	34.270	35.290	34.000	34.990	34.473	4,541
2024-09-17	33.955	34.120	33.510	33.800	33.300	11,107
2024-09-16	32.590	35.561	32.590	34.540	34.029	45,631
2024-09-13	32.290	32.950	32.030	32.720	32.236	8,162
2024-09-12	30.945	31.750	30.680	31.592	31.125	11,286
2024-09-11	28.823	29.400	28.420	29.310	28.876	5,029
2024-09-10	28.386	28.505	27.945	27.945	27.532	3,106
2024-09-09	28.530	29.350	28.410	28.720	28.295	33,820
2024-09-06	30.000	30.160	28.410	28.429	28.008	6,374
2024-09-05	30.610	31.060	30.310	30.330	29.881	2,509
2024-09-04	30.600	31.190	30.600	30.685	30.231	7,678
2024-09-03	31.770	31.810	29.810	30.235	29.788	9,404
2024-08-30	32.500	32.740	31.870	31.870	31.399	1,442
2024-08-29	32.210	32.600	31.725	32.600	32.118	1,802
2024-08-28	33.225	33.290	32.151	32.170	31.694	11,586
2024-08-27	34.486	34.990	34.080	34.880	34.364	3,228
2024-08-23	32.826	34.000	32.600	33.968	33.466	5,585
2024-08-22	33.250	33.370	32.540	32.540	32.059	10,981
2024-08-21	34.180	34.180	32.945	33.080	32.591	8,420
2024-08-20	34.100	34.738	33.690	33.760	33.261	7,676
2024-08-19	32.310	34.140	32.310	34.001	33.498	22,488
2024-08-16	31.760	32.360	31.750	32.145	31.670	4,956

← NewerPage 9 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.