Alcoa Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	48.510	48.910	48.480	48.910	48.532	126,113
2025-08-14	48.850	49.000	48.190	48.450	48.075	47,613
2025-08-13	47.750	48.830	47.670	48.460	48.085	85,798
2025-08-12	45.440	45.940	45.130	45.280	44.930	139,598
2025-08-11	46.700	47.355	46.070	46.930	46.567	145,863
2025-08-08	45.770	46.850	45.770	46.720	46.219	45,044
2025-08-07	45.950	46.230	45.660	46.000	45.506	392,542
2025-08-06	46.160	46.670	46.020	46.450	45.951	194,047
2025-08-05	45.650	46.490	45.570	45.950	45.457	321,820
2025-08-04	44.600	44.890	44.270	44.890	44.408	241,848
2025-08-01	46.960	47.410	46.370	46.660	46.159	207,559
2025-07-31	46.280	46.920	46.280	46.720	46.219	313,525
2025-07-30	46.620	47.230	46.590	47.100	46.594	42,836
2025-07-29	47.000	47.180	46.770	46.970	46.466	50,173
2025-07-28	47.150	47.400	46.790	47.140	46.634	194,494
2025-07-25	48.900	48.900	47.940	48.110	47.594	101,846
2025-07-24	48.900	49.300	48.430	49.050	48.524	186,822
2025-07-23	48.600	50.250	48.600	48.900	48.375	229,227
2025-07-22	47.940	48.060	47.420	47.800	47.287	78,951
2025-07-21	46.300	47.300	46.250	47.250	46.743	123,091
2025-07-18	45.050	46.180	45.050	45.830	45.338	46,358
2025-07-17	43.900	45.130	43.650	44.540	44.062	87,305
2025-07-16	43.850	44.050	43.500	43.790	43.320	65,942
2025-07-15	45.500	45.530	45.060	45.340	44.853	41,249
2025-07-14	46.640	47.100	46.310	46.310	45.813	76,984
2025-07-11	47.750	48.040	47.175	47.330	46.822	73,598
2025-07-10	47.170	47.220	46.550	46.810	46.308	45,886
2025-07-09	46.400	47.210	46.400	46.920	46.416	65,344
2025-07-08	46.160	46.350	45.730	45.930	45.437	67,174
2025-07-07	46.620	47.340	46.620	46.740	46.238	55,477
2025-07-04	47.900	48.000	47.030	47.030	46.525	60,224
2025-07-03	47.680	48.150	47.590	47.920	47.406	717,798
2025-07-02	45.250	46.335	45.185	46.330	45.833	76,237
2025-07-01	45.000	45.470	44.670	45.030	44.547	276,785
2025-06-30	44.300	47.220	43.620	45.000	44.517	339,905
2025-06-27	45.000	45.990	44.610	45.910	45.417	280,087
2025-06-26	43.590	43.590	42.620	42.620	42.163	116,513
2025-06-25	44.300	44.390	43.690	43.690	43.221	134,026
2025-06-24	44.370	44.800	44.090	44.240	43.765	93,338
2025-06-23	42.990	43.460	42.760	43.400	42.934	60,500
2025-06-20	42.820	43.310	42.710	42.710	42.252	161,421
2025-06-19	43.500	43.500	42.890	42.940	42.479	114,333
2025-06-18	44.290	44.460	43.930	44.270	43.795	64,291
2025-06-17	43.890	44.510	43.840	44.160	43.686	51,708
2025-06-16	43.370	44.110	43.370	43.890	43.419	44,101
2025-06-13	44.000	44.140	43.180	43.310	42.845	68,792
2025-06-12	44.150	44.280	43.700	43.710	43.241	188,744
2025-06-11	43.980	44.270	43.880	44.020	43.547	62,971
2025-06-10	43.480	43.980	43.340	43.540	43.073	84,043
2025-06-06	42.560	43.180	42.560	43.000	42.538	38,366
2025-06-05	42.020	42.350	41.690	42.290	41.836	110,985
2025-06-04	42.620	43.320	42.520	43.320	42.855	303,645
2025-06-03	41.080	41.515	40.740	41.040	40.599	98,762
2025-06-02	42.000	42.050	41.060	41.070	40.629	277,623
2025-05-30	43.080	43.140	42.700	43.130	42.667	87,815
2025-05-29	44.140	44.620	43.670	44.450	43.973	50,556
2025-05-28	43.500	44.070	43.450	43.940	43.468	80,849
2025-05-27	43.940	43.940	43.060	43.500	43.033	66,181
2025-05-26	43.640	43.640	43.060	43.380	42.914	29,278
2025-05-23	43.970	43.970	43.480	43.540	43.073	32,945

← NewerPage 6 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.