Alcoa Corporation historical data

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

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
2025-10-17	56.670	57.020	56.250	56.250	55.815	99,650
2025-10-16	56.200	56.690	55.820	56.250	55.815	164,507
2025-10-15	55.360	55.800	55.100	55.800	55.368	129,308
2025-10-14	55.230	56.140	55.230	55.900	55.468	59,948
2025-10-13	54.900	55.470	54.400	54.880	54.456	56,235
2025-10-10	56.320	56.590	55.890	55.890	55.458	214,475
2025-10-09	56.660	57.045	55.900	56.300	55.865	171,136
2025-10-08	53.650	54.120	53.460	54.120	53.701	128,334
2025-10-07	51.180	51.340	50.750	51.250	50.854	106,308
2025-10-06	52.630	52.630	52.170	52.370	51.965	109,538
2025-10-03	52.220	53.100	52.220	52.630	52.223	131,696
2025-10-02	50.870	51.880	50.870	51.340	50.943	96,559
2025-10-01	50.010	50.010	49.410	49.500	49.117	126,074
2025-09-30	50.990	51.800	50.310	50.580	50.189	219,020
2025-09-29	49.500	50.420	49.500	50.350	49.961	67,108
2025-09-26	48.000	48.460	47.760	48.460	48.085	160,685
2025-09-25	47.190	48.480	47.160	48.480	48.105	291,786
2025-09-24	47.520	47.910	47.400	47.430	47.063	274,966
2025-09-23	49.130	49.530	49.130	49.190	48.810	50,664
2025-09-22	49.250	49.600	49.110	49.190	48.810	33,657
2025-09-19	49.790	49.970	49.510	49.510	49.127	240,932
2025-09-18	49.670	49.845	49.205	49.630	49.246	126,854
2025-09-17	50.350	50.350	49.800	49.930	49.544	264,094
2025-09-16	50.500	50.530	50.060	50.530	50.139	47,246
2025-09-15	49.530	50.550	49.530	50.510	50.119	110,713
2025-09-12	48.070	49.000	48.040	49.000	48.621	157,131
2025-09-11	46.520	46.940	46.500	46.790	46.428	219,853
2025-09-10	47.650	47.650	47.220	47.340	46.974	162,853
2025-09-09	48.500	49.000	48.180	48.230	47.857	92,303
2025-09-08	48.350	48.710	48.190	48.500	48.125	137,612
2025-09-05	47.320	48.110	47.235	47.940	47.569	1,392,039
2025-09-04	47.050	47.760	47.050	47.200	46.835	1,759,998
2025-09-03	47.070	47.380	46.440	46.440	46.081	1,911,008
2025-09-02	48.510	48.730	48.260	48.540	48.165	107,525
2025-09-01	48.520	49.090	48.075	48.390	48.016	50,108
2025-08-29	48.510	49.010	48.340	48.740	48.363	131,815
2025-08-28	48.740	49.080	48.510	48.510	48.135	60,048
2025-08-27	49.030	49.210	48.700	49.020	48.641	88,834
2025-08-26	48.740	49.130	48.360	48.400	48.026	381,443
2025-08-25	48.900	49.070	48.220	48.840	48.462	125,407
2025-08-22	46.160	46.180	45.750	45.810	45.456	47,733
2025-08-21	46.080	46.080	45.470	45.820	45.466	84,577
2025-08-20	45.940	46.440	45.860	46.180	45.823	68,796
2025-08-19	45.650	45.850	45.255	45.420	45.069	81,874
2025-08-18	47.920	48.355	47.780	48.000	47.629	49,677

← NewerPage 5 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.