Alcoa Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	54.200	55.100	53.450	54.720	53.886	131,456
2025-02-21	57.960	58.400	57.750	57.860	56.979	68,572
2025-02-20	57.400	57.400	56.650	56.860	55.994	74,969
2025-02-19	57.710	58.565	57.710	58.030	57.146	58,659
2025-02-18	58.000	58.505	57.120	57.280	56.407	55,376
2025-02-17	57.000	58.350	56.870	58.270	57.382	143,421
2025-02-14	57.900	58.510	57.710	57.900	57.018	79,300
2025-02-13	58.740	58.740	57.650	57.860	56.979	49,075
2025-02-12	59.700	59.700	58.530	59.000	58.101	60,835
2025-02-11	58.800	59.280	58.720	58.740	57.845	156,759
2025-02-10	56.500	57.990	55.480	57.000	56.132	182,303
2025-02-07	57.390	57.440	56.760	57.110	56.240	31,928
2025-02-06	57.800	57.800	57.060	57.600	56.723	42,423
2025-02-05	57.900	58.360	57.680	57.750	56.870	88,355
2025-02-04	55.830	56.030	55.410	55.470	54.625	248,728
2025-02-03	56.200	56.200	54.520	54.600	53.768	817,912
2025-01-31	57.000	57.360	56.750	57.010	56.142	299,465
2025-01-30	56.150	56.980	56.020	56.840	55.974	256,473
2025-01-29	54.950	55.550	54.440	55.410	54.566	158,839
2025-01-28	57.000	57.000	55.630	56.430	55.570	236,509
2025-01-24	59.480	60.100	59.280	60.100	59.184	70,233
2025-01-23	61.700	62.180	60.930	61.250	60.317	151,835
2025-01-22	61.450	62.500	61.380	61.840	60.898	97,817
2025-01-21	63.350	64.610	63.350	63.720	62.749	106,146
2025-01-20	63.010	64.510	63.010	64.110	63.133	168,797
2025-01-17	62.400	62.660	62.080	62.570	61.617	83,063
2025-01-16	60.900	61.300	60.690	60.690	59.765	110,425
2025-01-15	59.610	59.970	59.110	59.220	58.318	65,171
2025-01-14	58.490	59.230	58.480	59.000	58.101	80,312
2025-01-13	57.520	58.275	57.520	57.700	56.821	33,278
2025-01-10	58.470	58.470	57.640	57.990	57.107	36,062
2025-01-09	57.500	57.820	57.160	57.720	56.841	58,389
2025-01-08	58.730	58.730	58.200	58.550	57.658	76,570
2025-01-07	58.400	59.000	58.350	58.730	57.835	72,266
2025-01-06	58.050	58.330	57.280	57.280	56.407	129,089
2025-01-03	60.770	61.560	60.740	60.740	59.815	40,434
2025-01-02	61.000	61.250	60.620	60.990	60.061	48,567
2024-12-31	59.950	59.950	59.250	59.320	58.416	17,824
2024-12-30	61.000	61.000	60.070	60.440	59.519	48,057
2024-12-27	60.850	61.970	60.850	61.080	60.150	41,058
2024-12-24	61.080	61.610	61.010	61.550	60.612	25,096
2024-12-23	60.040	60.930	60.040	60.930	60.002	89,430
2024-12-20	58.710	59.070	58.010	58.780	57.885	1,388,100
2024-12-19	59.250	59.900	59.250	59.510	58.603	164,796
2024-12-18	60.360	60.670	60.050	60.320	59.401	114,101
2024-12-17	60.300	60.550	59.750	60.420	59.500	147,387
2024-12-16	61.230	61.850	60.620	61.650	60.711	134,837
2024-12-13	61.660	61.930	61.400	61.620	60.681	163,423
2024-12-12	62.650	62.650	61.280	61.530	60.593	234,549
2024-12-11	64.950	64.950	63.720	64.210	63.232	233,125
2024-12-10	66.280	66.280	64.720	65.050	64.059	466,395
2024-12-09	66.600	66.920	65.730	66.580	65.566	240,316
2024-12-06	71.030	71.360	70.610	71.030	69.948	68,996
2024-12-05	71.100	71.480	70.970	71.300	70.214	157,839
2024-12-04	70.240	71.100	70.200	71.080	69.997	109,706
2024-12-03	71.360	71.360	70.210	70.240	69.170	99,400
2024-12-02	71.150	71.590	70.690	71.170	70.086	88,564
2024-11-29	70.890	71.130	69.940	70.790	69.712	39,099
2024-11-28	70.810	71.070	70.390	70.670	69.593	99,156
2024-11-27	72.520	73.205	72.490	73.000	71.888	630,312

← NewerPage 8 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.