Alcoa Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	83.810	83.860	81.500	81.740	81.311	1,169,994
2026-02-04	86.950	87.750	86.110	87.090	86.632	342,434
2026-02-03	83.500	84.190	83.000	83.560	83.121	148,022
2026-02-02	81.740	82.350	80.290	81.570	81.141	180,151
2026-01-30	85.850	87.010	83.190	84.270	83.827	106,447
2026-01-29	85.890	87.740	84.540	87.740	87.279	196,018
2026-01-28	84.800	87.700	84.800	87.230	86.772	177,165
2026-01-27	84.990	85.460	82.250	84.630	84.185	293,316
2026-01-23	93.610	93.690	91.510	92.850	92.362	343,032
2026-01-22	94.090	95.220	93.610	93.610	93.118	96,780
2026-01-21	91.430	92.830	91.430	92.610	92.123	165,485
2026-01-20	89.390	89.880	88.370	88.580	88.115	99,932
2026-01-19	89.220	90.470	88.640	90.300	89.826	191,412
2026-01-16	94.750	95.890	94.750	95.280	94.779	140,055
2026-01-15	96.980	97.460	95.900	95.900	95.396	744,157
2026-01-14	97.390	98.250	97.390	97.550	97.037	312,906
2026-01-13	97.650	98.320	97.040	97.040	96.530	201,257
2026-01-12	94.200	95.500	93.850	94.750	94.252	491,572
2026-01-09	90.300	91.220	89.830	91.220	90.741	379,361
2026-01-08	92.000	93.350	91.850	92.530	92.044	707,956
2026-01-07	93.890	94.310	92.340	92.340	91.855	801,814
2026-01-06	91.000	91.500	90.140	90.470	89.995	475,632
2026-01-05	83.930	85.170	83.695	84.600	84.156	206,668
2026-01-02	80.200	80.400	79.700	80.360	79.938	31,096
2025-12-31	80.690	81.190	80.390	80.600	80.177	161,593
2025-12-30	79.460	80.660	79.460	80.500	80.077	159,032
2025-12-29	79.980	80.780	79.320	79.920	79.500	77,885
2025-12-24	79.280	79.640	79.000	79.000	78.585	124,324
2025-12-23	80.000	81.190	80.000	80.010	79.590	811,201
2025-12-22	76.520	77.770	76.210	77.600	77.192	267,615
2025-12-19	72.250	73.220	72.250	72.800	72.418	713,815
2025-12-18	69.870	71.000	69.870	70.750	70.378	206,476
2025-12-17	69.990	70.820	69.990	70.230	69.861	131,517
2025-12-16	68.500	68.800	68.000	68.490	68.130	437,158
2025-12-15	69.360	69.810	68.910	69.490	69.125	69,898
2025-12-12	69.980	70.860	69.910	70.530	70.159	401,610
2025-12-11	66.990	67.150	66.280	66.520	66.171	135,750
2025-12-10	66.160	66.245	65.250	65.380	65.037	80,934
2025-12-09	66.600	67.300	66.520	66.600	66.250	368,738
2025-12-08	66.000	66.060	65.380	65.620	65.275	801,955
2025-12-05	66.190	66.730	66.150	66.450	66.101	117,708
2025-12-04	65.810	66.780	65.610	65.610	65.265	371,278
2025-12-03	63.600	63.600	62.970	63.160	62.828	159,124
2025-12-02	62.410	63.590	62.410	63.300	62.967	58,094
2025-12-01	63.110	63.830	63.080	63.300	62.967	137,792
2025-11-28	62.070	63.340	62.060	63.040	62.709	68,777
2025-11-27	63.490	63.950	62.690	63.180	62.848	228,865
2025-11-26	60.550	61.060	60.550	60.710	60.391	170,930
2025-11-25	58.430	60.000	58.430	59.660	59.347	143,583
2025-11-24	55.890	56.540	55.760	56.170	55.875	105,040
2025-11-21	56.440	56.620	54.830	54.830	54.542	325,486
2025-11-20	56.750	57.770	56.750	57.360	57.059	173,397
2025-11-19	55.350	56.330	55.350	55.830	55.537	225,120
2025-11-18	55.500	55.840	54.840	54.920	54.631	197,075
2025-11-17	57.940	58.400	57.340	58.190	57.884	110,873
2025-11-14	58.800	59.390	58.555	58.620	58.312	617,550
2025-11-13	60.720	61.770	60.720	61.770	61.445	884,259
2025-11-12	58.280	58.300	57.370	58.100	57.795	235,404
2025-11-11	59.000	59.675	59.000	59.160	58.849	111,914
2025-11-10	57.580	58.040	57.380	57.840	57.536	113,712

← NewerPage 4 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.