Alcoa Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	63.200	63.295	62.450	63.180	63.049	185,833
2026-07-27	65.000	65.000	63.570	64.630	64.496	140,204
2026-07-24	65.010	65.470	64.030	64.240	64.107	167,606
2026-07-23	66.890	67.240	66.005	66.110	65.973	163,805
2026-07-22	64.090	64.240	63.150	63.860	63.728	485,619
2026-07-21	63.060	63.980	62.020	63.980	63.848	735,297
2026-07-20	64.300	65.150	63.340	65.150	65.015	592,976
2026-07-17	67.000	67.850	66.130	66.980	66.842	148,213
2026-07-16	70.160	70.230	68.930	69.880	69.736	187,067
2026-07-15	72.030	72.030	69.920	70.600	70.454	150,240
2026-07-14	70.500	71.190	69.540	71.190	71.043	223,485
2026-07-13	70.260	70.260	69.060	69.570	69.426	175,369
2026-07-10	69.990	71.000	69.830	71.000	70.853	113,444
2026-07-09	70.080	71.200	69.110	69.510	69.366	432,781
2026-07-08	71.000	71.970	70.190	71.080	70.933	330,102
2026-07-07	71.900	72.020	71.000	71.440	71.292	306,616
2026-07-06	74.070	74.720	71.720	72.780	72.630	197,805
2026-07-03	70.830	73.400	70.220	73.090	72.939	436,161
2026-07-02	70.260	71.140	69.420	70.500	70.354	885,172
2026-07-01	75.000	75.030	71.700	71.800	71.652	477,184
2026-06-30	77.120	78.020	76.780	77.380	77.220	185,264
2026-06-29	77.910	79.790	77.500	78.520	78.358	105,685
2026-06-26	77.000	77.800	75.740	76.290	76.132	205,933
2026-06-25	76.280	77.060	75.410	76.470	76.312	409,321
2026-06-24	79.360	80.080	78.650	80.080	79.914	291,670
2026-06-23	83.380	83.610	80.200	80.420	80.254	159,170
2026-06-22	84.710	84.710	83.310	83.920	83.747	93,199
2026-06-19	84.600	85.490	82.860	83.140	82.968	732,383
2026-06-18	89.500	89.500	88.020	89.280	89.095	310,805
2026-06-17	88.700	90.070	88.550	89.050	88.866	264,918
2026-06-16	91.320	91.360	89.380	89.770	89.584	1,108,126
2026-06-15	97.680	98.740	96.500	97.080	96.879	747,759
2026-06-12	97.800	98.525	96.270	96.830	96.630	335,991
2026-06-11	93.310	94.760	92.670	93.900	93.706	513,189
2026-06-10	102.60	103.46	101.51	102.44	102.23	558,384
2026-06-09	103.80	106.01	103.00	106.01	105.79	290,297
2026-06-05	109.70	110.20	108.56	109.31	109.08	332,573
2026-06-04	114.89	114.89	112.00	113.87	113.63	271,906
2026-06-03	116.70	117.87	116.50	116.85	116.61	230,573
2026-06-02	106.95	110.27	106.94	110.27	110.04	221,104
2026-06-01	106.56	108.75	106.56	108.39	108.17	250,699
2026-05-29	105.04	106.39	104.94	106.05	105.83	207,806
2026-05-28	101.45	102.85	101.08	101.37	101.16	238,534
2026-05-27	103.72	105.29	103.72	104.75	104.53	86,929
2026-05-26	99.530	101.66	99.400	101.10	100.89	143,660
2026-05-25	99.990	100.67	98.530	99.090	98.885	229,835
2026-05-22	93.090	93.480	92.610	93.310	93.117	43,834
2026-05-21	90.410	90.880	89.620	89.900	89.714	92,939
2026-05-20	89.440	90.590	89.200	89.200	89.016	81,785
2026-05-19	87.920	87.920	86.460	86.830	86.651	137,116
2026-05-18	88.280	88.280	86.150	86.430	86.251	155,567
2026-05-15	92.210	92.210	89.410	89.410	89.084	115,472
2026-05-14	94.630	95.280	94.100	94.590	94.245	118,631
2026-05-13	92.890	94.840	92.670	94.810	94.465	151,847
2026-05-12	90.520	90.550	89.500	89.960	89.632	154,010
2026-05-11	86.610	87.110	86.410	86.600	86.284	56,733
2026-05-08	86.000	87.690	85.780	87.260	86.942	79,679
2026-05-07	86.320	87.350	86.200	86.740	86.424	175,662
2026-05-06	88.880	88.880	88.060	88.800	88.476	57,206
2026-05-05	87.090	87.980	86.700	87.600	87.281	66,352

← NewerPage 2 of 10 · 570 trading daysOlder →

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.