Alcoa Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	88.000	88.710	87.310	88.330	88.008	164,597
2026-05-01	89.150	89.780	89.100	89.620	89.293	121,546
2026-04-30	87.300	88.360	87.270	87.480	87.161	221,306
2026-04-29	88.200	89.720	87.790	89.720	89.393	130,302
2026-04-28	93.400	94.480	92.960	93.450	93.110	127,046
2026-04-27	91.370	92.910	91.180	92.300	91.964	49,801
2026-04-24	92.750	92.750	91.320	91.560	91.226	120,490
2026-04-23	95.740	95.740	94.000	94.980	94.634	284,695
2026-04-22	93.740	96.040	93.610	95.740	95.391	221,160
2026-04-21	94.120	95.000	93.410	94.280	93.936	185,058
2026-04-20	94.400	94.700	92.240	93.450	93.110	265,051
2026-04-17	96.000	99.920	96.000	96.490	96.138	203,490
2026-04-16	99.490	99.990	98.240	99.990	99.626	182,340
2026-04-15	101.52	101.87	100.75	101.36	100.99	238,533
2026-04-14	104.21	104.28	103.27	103.66	103.28	179,038
2026-04-13	103.90	104.05	101.94	102.87	102.50	370,491
2026-04-10	103.52	104.30	102.82	103.00	102.62	267,080
2026-04-09	102.48	104.43	101.72	102.33	101.96	279,359
2026-04-08	104.00	106.81	103.10	105.65	105.27	408,441
2026-04-07	101.95	103.34	101.52	102.25	101.88	97,530
2026-04-02	102.05	103.50	101.02	101.74	101.37	546,478
2026-04-01	95.000	97.800	95.000	97.800	97.444	188,330
2026-03-31	91.810	94.520	91.450	93.850	93.508	174,035
2026-03-30	87.510	94.990	87.510	93.330	92.990	306,046
2026-03-27	83.500	85.950	83.500	85.950	85.637	221,921
2026-03-26	83.550	84.290	83.030	83.760	83.455	265,042
2026-03-25	81.320	83.180	81.320	83.180	82.877	214,422
2026-03-24	80.440	81.060	78.790	78.790	78.503	150,716
2026-03-23	80.750	80.750	78.310	79.840	79.549	172,767
2026-03-20	82.800	83.230	81.570	83.030	82.727	464,863
2026-03-19	90.730	91.000	89.320	89.450	89.124	284,249
2026-03-18	91.210	92.700	91.120	92.130	91.794	171,813
2026-03-17	93.580	94.190	92.880	93.810	93.468	187,767
2026-03-16	92.390	92.390	90.520	90.720	90.389	200,444
2026-03-13	93.100	95.000	92.820	93.700	93.359	733,639
2026-03-12	91.510	92.700	89.800	90.570	90.240	376,753
2026-03-11	86.890	87.180	86.280	86.730	86.414	267,748
2026-03-10	87.600	87.600	84.740	85.130	84.820	219,446
2026-03-09	85.750	86.140	82.670	85.770	85.457	297,604
2026-03-06	85.800	87.420	85.660	87.420	86.961	84,088
2026-03-05	87.950	89.760	87.600	89.150	88.682	461,338
2026-03-04	89.500	91.410	89.250	90.770	90.293	375,166
2026-03-03	89.850	91.320	88.690	89.510	89.040	298,915
2026-03-02	88.000	91.520	87.090	90.550	90.074	268,155
2026-02-27	89.880	89.880	88.680	88.930	88.463	89,352
2026-02-26	91.350	92.510	90.100	90.430	89.955	113,674
2026-02-25	86.920	87.790	86.500	87.260	86.802	94,957
2026-02-24	84.600	86.380	84.600	86.310	85.857	71,301
2026-02-23	84.810	85.330	84.400	84.650	84.205	60,043
2026-02-20	84.110	85.260	83.900	84.810	84.364	56,971
2026-02-19	84.860	85.370	84.585	84.990	84.543	152,310
2026-02-18	81.480	81.925	81.000	81.850	81.420	553,100
2026-02-17	85.970	85.970	82.810	83.010	82.574	73,885
2026-02-16	85.070	85.305	83.720	84.410	83.967	173,570
2026-02-13	85.500	86.580	84.600	86.580	86.125	330,441
2026-02-12	88.260	89.230	88.090	88.520	88.055	78,798
2026-02-11	86.480	87.650	86.340	87.230	86.772	400,794
2026-02-10	87.920	88.330	86.480	86.480	86.026	119,353
2026-02-09	83.570	84.440	83.040	84.440	83.996	247,674
2026-02-06	80.660	80.860	79.620	80.070	79.649	127,424

← NewerPage 3 of 5 · 255 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.