Alcoa Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	44.220	44.360	43.690	43.950	43.478	75,669
2025-05-21	44.860	44.940	44.240	44.640	44.161	81,329
2025-05-20	45.260	45.360	44.760	44.860	44.378	63,930
2025-05-19	45.290	45.600	44.720	44.930	44.448	162,305
2025-05-16	44.350	44.730	43.960	44.080	43.500	79,903
2025-05-15	45.460	45.890	45.390	45.440	44.842	184,124
2025-05-14	44.150	44.390	43.740	43.990	43.411	260,923
2025-05-13	43.900	44.490	43.900	44.100	43.519	296,899
2025-05-12	40.500	41.040	40.390	40.940	40.401	134,474
2025-05-09	39.900	40.050	39.640	39.770	39.246	124,308
2025-05-08	37.760	38.550	37.660	38.490	37.983	88,483
2025-05-07	38.380	39.230	38.250	38.370	37.865	267,242
2025-05-06	38.530	38.740	38.270	38.500	37.993	104,026
2025-05-05	39.030	39.570	38.910	38.980	38.467	129,897
2025-05-02	38.160	38.660	37.885	38.660	38.151	108,634
2025-05-01	38.750	39.730	38.170	38.330	37.825	165,718
2025-04-30	39.370	39.370	38.880	38.950	38.437	114,728
2025-04-29	39.950	39.980	39.320	39.630	39.108	192,174
2025-04-28	39.990	40.000	39.490	39.580	39.059	206,762
2025-04-24	39.600	39.970	39.430	39.430	38.911	328,194
2025-04-23	38.050	38.420	37.680	37.930	37.431	447,219
2025-04-22	36.690	36.690	36.200	36.430	35.950	196,265
2025-04-17	37.800	38.390	37.430	38.000	37.500	171,803
2025-04-16	39.000	39.050	37.905	37.940	37.441	357,011
2025-04-15	39.520	39.520	38.740	39.000	38.487	117,576
2025-04-14	39.390	39.750	39.190	39.240	38.723	177,529
2025-04-11	38.240	38.680	37.425	38.680	38.171	104,081
2025-04-10	41.940	41.940	39.940	40.050	39.523	497,269
2025-04-09	38.070	38.200	36.710	36.850	36.365	651,560
2025-04-08	41.090	41.545	40.830	41.350	40.806	238,991
2025-04-07	39.810	39.860	38.130	39.020	38.506	1,471,375
2025-04-04	43.200	43.310	42.800	42.800	42.237	332,992
2025-04-03	47.260	47.260	46.720	46.870	46.253	87,241
2025-04-02	48.000	48.420	47.690	47.810	47.181	74,468
2025-04-01	48.300	48.930	48.250	48.500	47.862	38,429
2025-03-31	48.800	48.800	48.170	48.170	47.536	682,438
2025-03-28	51.120	51.120	50.610	50.610	49.944	97,394
2025-03-27	52.700	52.900	52.330	52.900	52.204	91,122
2025-03-26	53.910	53.940	53.400	53.410	52.707	51,438
2025-03-25	53.010	53.610	52.930	53.250	52.549	126,101
2025-03-24	54.450	54.530	53.950	54.310	53.595	24,857
2025-03-21	55.490	55.510	54.620	54.820	54.098	231,758
2025-03-20	54.100	55.600	54.050	55.510	54.779	197,273
2025-03-19	53.420	53.570	53.090	53.320	52.618	99,543
2025-03-18	54.400	54.480	53.870	53.900	53.190	56,030
2025-03-17	52.890	52.990	52.110	52.880	52.184	65,738
2025-03-14	51.880	52.170	51.130	51.630	50.950	64,680
2025-03-13	52.420	52.950	51.790	51.870	51.187	132,637
2025-03-12	50.910	51.020	50.220	50.980	50.309	99,090
2025-03-11	49.200	49.960	49.020	49.790	49.135	100,693
2025-03-10	51.990	52.790	51.910	52.000	51.315	65,825
2025-03-07	51.580	52.240	51.580	52.050	51.365	351,701
2025-03-06	51.150	51.450	50.910	51.440	50.763	119,217
2025-03-05	50.550	50.760	50.270	50.730	50.062	85,775
2025-03-04	50.360	51.650	50.360	51.110	50.437	46,166
2025-03-03	53.640	54.150	53.150	54.130	53.417	51,912
2025-02-28	54.000	54.000	52.780	53.060	52.252	253,262
2025-02-27	53.650	53.660	53.060	53.340	52.527	91,058
2025-02-26	54.500	54.500	53.820	54.190	53.365	62,128
2025-02-25	54.820	55.610	54.820	55.040	54.202	66,969

← NewerPage 7 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.