Alcoa Corp. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	38.360	38.720	37.800	38.270	38.270	5,025
2026-10-22	40.350	40.630	38.485	38.610	38.610	11,714
2026-10-21	40.940	41.700	40.360	40.730	40.730	1,750
2026-10-20	41.390	42.000	40.050	41.005	41.005	3,641
2026-10-19	41.600	42.620	40.910	41.440	41.440	6,510
2026-10-16	41.250	44.370	40.700	41.570	41.570	61,564
2026-10-15	40.040	40.580	39.000	40.160	40.160	16,355
2026-10-14	41.580	41.620	39.560	39.710	39.710	7,750
2026-10-13	41.400	42.040	40.778	41.205	41.205	4,932
2026-10-12	42.590	42.780	41.472	41.790	41.790	9,338
2026-10-09	43.300	43.600	42.111	42.214	42.214	11,454
2026-10-08	42.918	43.040	41.670	42.740	42.740	3,864
2026-10-07	43.230	43.700	41.590	42.490	42.490	9,582
2026-10-06	43.340	44.520	43.050	43.350	43.350	5,495
2026-10-05	42.080	43.890	41.760	43.890	43.890	6,420
2026-10-02	41.960	42.860	41.660	42.117	42.117	5,175
2026-10-01	41.720	42.490	41.000	41.690	41.690	4,785
2026-09-30	42.500	43.000	41.870	42.200	42.200	9,839
2026-09-29	42.530	43.280	41.502	41.640	41.640	3,153
2026-09-28	42.670	42.800	41.787	42.480	42.480	3,082
2026-09-25	41.880	43.160	41.880	42.660	42.660	4,830

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.