Alcoa Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 56.500 | 56.980 | 56.000 | 56.440 | 56.143 | 513,597 |
| 2025-11-06 | 55.550 | 55.680 | 54.670 | 55.170 | 54.880 | 228,691 |
| 2025-11-05 | 54.480 | 54.900 | 54.140 | 54.810 | 54.522 | 105,302 |
| 2025-11-04 | 56.370 | 57.590 | 56.300 | 57.020 | 56.720 | 182,886 |
| 2025-11-03 | 56.700 | 57.000 | 56.370 | 56.500 | 56.203 | 89,430 |
| 2025-10-31 | 56.490 | 57.380 | 56.470 | 56.670 | 56.232 | 205,436 |
| 2025-10-30 | 59.700 | 60.350 | 59.230 | 59.590 | 59.129 | 212,566 |
| 2025-10-29 | 59.890 | 60.270 | 59.680 | 60.050 | 59.586 | 160,679 |
| 2025-10-28 | 60.500 | 61.100 | 60.355 | 60.790 | 60.320 | 860,024 |
| 2025-10-27 | 60.170 | 60.690 | 60.030 | 60.400 | 59.933 | 1,789,622 |
| 2025-10-24 | 61.200 | 61.600 | 57.280 | 59.500 | 59.040 | 466,146 |
| 2025-10-23 | 54.410 | 56.060 | 54.290 | 55.870 | 55.438 | 177,812 |
| 2025-10-22 | 57.380 | 57.840 | 57.000 | 57.400 | 56.956 | 94,155 |
| 2025-10-21 | 59.780 | 60.830 | 59.550 | 59.680 | 59.218 | 392,387 |
| 2025-10-20 | 55.610 | 55.690 | 55.100 | 55.520 | 55.091 | 80,998 |
← NewerPage 5 of 5 · 255 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.