Alcoa Corporation historical data
| 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 |
← NewerPage 3 of 3 · 130 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.