Alcoa Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 46.040 | 46.870 | 44.930 | 45.010 | 44.249 | 123,006 |
| 2024-09-03 | 47.430 | 47.460 | 47.180 | 47.240 | 46.441 | 80,110 |
| 2024-09-02 | 47.600 | 47.810 | 47.150 | 47.400 | 46.598 | 82,725 |
| 2024-08-30 | 47.790 | 47.850 | 47.440 | 47.850 | 47.041 | 390,106 |
| 2024-08-29 | 47.710 | 47.900 | 47.330 | 47.460 | 46.657 | 1,070,200 |
| 2024-08-28 | 50.900 | 51.000 | 49.820 | 49.820 | 48.977 | 320,780 |
| 2024-08-27 | 50.640 | 51.300 | 50.640 | 51.250 | 50.383 | 1,051,446 |
| 2024-08-26 | 49.510 | 50.310 | 49.510 | 49.710 | 48.869 | 111,317 |
| 2024-08-23 | 48.970 | 48.970 | 48.340 | 48.510 | 47.690 | 70,366 |
| 2024-08-22 | 49.690 | 49.910 | 49.300 | 49.350 | 48.515 | 88,112 |
| 2024-08-21 | 49.740 | 50.940 | 49.530 | 50.540 | 49.685 | 140,627 |
| 2024-08-20 | 50.000 | 50.850 | 49.750 | 50.350 | 49.499 | 511,244 |
| 2024-08-19 | 48.000 | 48.770 | 47.650 | 47.980 | 47.169 | 455,713 |
| 2024-08-16 | 48.320 | 49.000 | 48.130 | 48.450 | 47.631 | 253,496 |
| 2024-08-15 | 47.450 | 47.750 | 46.100 | 47.060 | 46.264 | 212,556 |
| 2024-08-14 | 47.700 | 48.470 | 47.450 | 47.450 | 46.648 | 869,322 |
| 2024-08-13 | 46.810 | 47.360 | 46.650 | 46.720 | 45.930 | 96,248 |
| 2024-08-12 | 45.500 | 46.160 | 45.110 | 46.160 | 45.379 | 102,243 |
| 2024-08-09 | 45.840 | 47.680 | 45.840 | 46.330 | 45.547 | 114,165 |
| 2024-08-08 | 44.010 | 44.790 | 43.960 | 44.250 | 43.400 | 318,290 |
| 2024-08-07 | 43.900 | 45.790 | 43.540 | 45.110 | 44.243 | 905,846 |
| 2024-08-06 | 42.500 | 44.000 | 41.690 | 43.850 | 43.007 | 327,969 |
| 2024-08-05 | 45.540 | 45.540 | 41.620 | 44.400 | 43.547 | 347,469 |
| 2024-08-02 | 47.740 | 48.650 | 47.520 | 47.950 | 47.029 | 314,067 |
| 2024-08-01 | 51.700 | 51.700 | 50.000 | 51.010 | 50.030 | 263,957 |
| 2024-07-31 | 48.500 | 50.000 | 47.510 | 49.160 | 48.215 | 31,921 |
| 2024-07-30 | 48.520 | 50.270 | 48.520 | 49.630 | 48.676 | 16,692 |
| 2024-07-29 | 49.250 | 52.000 | 49.250 | 51.220 | 50.236 | 18,064 |
| 2024-07-26 | 51.000 | 51.000 | 49.700 | 50.500 | 49.530 | 397,953 |
| 2024-07-25 | 50.040 | 50.850 | 48.000 | 49.300 | 48.353 | 30,069 |
| 2024-07-24 | 53.000 | 53.000 | 51.000 | 51.700 | 50.707 | 2,076 |
← NewerPage 10 of 10 · 571 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-10 | 0.1439 USD |
| 2026-05-18 | 0.1439 USD |
| 2026-03-09 | 0.1439 USD |
| 2025-11-03 | 0.1439 USD |
| 2025-08-11 | 0.1439 USD |
| 2025-05-19 | 0.1083 USD |
| 2025-03-03 | 0.1113 USD |
| 2024-10-28 | 0.1060 USD |
| 2024-08-09 | 0.1037 USD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.