Alcoa Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 72.520 | 73.205 | 72.490 | 73.000 | 71.888 | 630,312 |
| 2024-11-26 | 72.050 | 72.745 | 71.820 | 71.820 | 70.726 | 172,603 |
| 2024-11-25 | 70.870 | 71.050 | 70.410 | 70.410 | 69.337 | 322,183 |
| 2024-11-22 | 70.900 | 71.670 | 70.830 | 71.100 | 70.017 | 307,356 |
| 2024-11-21 | 70.500 | 70.500 | 70.050 | 70.250 | 69.180 | 123,119 |
| 2024-11-20 | 69.890 | 70.660 | 69.710 | 70.050 | 68.983 | 204,499 |
| 2024-11-19 | 67.540 | 70.080 | 67.350 | 69.780 | 68.717 | 578,064 |
| 2024-11-18 | 68.050 | 68.550 | 67.890 | 68.340 | 67.299 | 597,721 |
| 2024-11-15 | 64.090 | 64.390 | 63.580 | 64.200 | 63.222 | 270,457 |
| 2024-11-14 | 63.000 | 63.010 | 62.030 | 62.460 | 61.509 | 97,983 |
| 2024-11-13 | 62.600 | 62.820 | 62.180 | 62.640 | 61.686 | 94,981 |
| 2024-11-12 | 66.680 | 66.680 | 65.770 | 65.990 | 64.985 | 363,028 |
| 2024-11-11 | 67.410 | 68.100 | 67.360 | 67.700 | 66.669 | 175,482 |
| 2024-11-08 | 68.250 | 68.770 | 67.750 | 67.990 | 66.954 | 336,200 |
| 2024-11-07 | 68.150 | 68.600 | 67.680 | 68.470 | 67.427 | 728,686 |
| 2024-11-06 | 64.150 | 64.990 | 64.150 | 64.840 | 63.852 | 400,775 |
| 2024-11-05 | 61.900 | 62.190 | 61.580 | 61.940 | 60.996 | 33,799 |
| 2024-11-04 | 61.600 | 62.180 | 61.490 | 62.050 | 61.105 | 68,980 |
| 2024-11-01 | 60.120 | 61.450 | 60.120 | 61.450 | 60.514 | 93,996 |
| 2024-10-31 | 61.600 | 61.610 | 60.760 | 60.760 | 59.834 | 169,812 |
| 2024-10-30 | 62.440 | 62.740 | 61.760 | 61.760 | 60.819 | 117,527 |
| 2024-10-29 | 62.820 | 63.240 | 62.490 | 62.540 | 61.587 | 126,299 |
| 2024-10-28 | 62.500 | 63.210 | 61.750 | 62.650 | 61.696 | 64,223 |
| 2024-10-25 | 63.080 | 63.700 | 62.210 | 62.210 | 61.158 | 108,298 |
| 2024-10-24 | 63.510 | 63.890 | 62.900 | 63.330 | 62.259 | 216,096 |
| 2024-10-23 | 62.610 | 63.400 | 62.470 | 63.250 | 62.180 | 111,010 |
| 2024-10-22 | 62.190 | 62.440 | 61.820 | 62.180 | 61.128 | 105,504 |
| 2024-10-21 | 63.050 | 63.620 | 62.695 | 63.320 | 62.249 | 375,598 |
| 2024-10-18 | 60.290 | 61.350 | 59.750 | 61.160 | 60.126 | 377,281 |
| 2024-10-17 | 66.900 | 68.300 | 65.360 | 66.080 | 64.962 | 376,377 |
| 2024-10-16 | 61.050 | 62.000 | 61.050 | 61.750 | 60.706 | 105,207 |
| 2024-10-15 | 61.660 | 61.990 | 61.440 | 61.530 | 60.489 | 169,513 |
| 2024-10-14 | 60.300 | 61.250 | 59.800 | 60.580 | 59.556 | 368,493 |
| 2024-10-11 | 57.850 | 59.020 | 57.800 | 59.020 | 58.022 | 286,447 |
| 2024-10-10 | 56.510 | 57.510 | 56.120 | 57.510 | 56.537 | 164,795 |
| 2024-10-09 | 55.930 | 56.560 | 55.570 | 55.710 | 54.768 | 92,749 |
| 2024-10-08 | 58.360 | 59.140 | 56.690 | 56.760 | 55.800 | 281,058 |
| 2024-10-07 | 57.050 | 57.400 | 56.520 | 57.110 | 56.144 | 452,630 |
| 2024-10-04 | 55.650 | 55.880 | 55.070 | 55.690 | 54.748 | 57,822 |
| 2024-10-03 | 56.900 | 57.020 | 56.120 | 56.430 | 55.476 | 88,977 |
| 2024-10-02 | 56.500 | 57.350 | 56.260 | 56.910 | 55.948 | 79,542 |
| 2024-10-01 | 56.950 | 56.950 | 55.710 | 55.940 | 54.994 | 63,296 |
| 2024-09-30 | 57.150 | 57.870 | 57.000 | 57.700 | 56.724 | 590,766 |
| 2024-09-27 | 56.500 | 57.490 | 56.500 | 57.230 | 56.262 | 232,294 |
| 2024-09-26 | 53.560 | 53.560 | 52.700 | 53.340 | 52.438 | 458,170 |
| 2024-09-25 | 53.060 | 54.690 | 53.060 | 54.110 | 53.195 | 338,043 |
| 2024-09-24 | 49.790 | 51.990 | 49.750 | 51.930 | 51.052 | 248,920 |
| 2024-09-23 | 49.620 | 50.200 | 49.620 | 50.010 | 49.164 | 402,913 |
| 2024-09-20 | 51.580 | 51.580 | 50.730 | 50.900 | 50.039 | 177,673 |
| 2024-09-19 | 50.320 | 51.760 | 50.320 | 51.760 | 50.885 | 292,122 |
| 2024-09-18 | 50.170 | 50.180 | 49.670 | 49.910 | 49.066 | 366,929 |
| 2024-09-17 | 50.900 | 51.300 | 50.350 | 50.350 | 49.499 | 253,798 |
| 2024-09-16 | 48.080 | 48.960 | 48.050 | 48.890 | 48.063 | 215,907 |
| 2024-09-13 | 46.020 | 46.330 | 45.960 | 46.180 | 45.399 | 124,212 |
| 2024-09-12 | 44.280 | 44.860 | 44.260 | 44.860 | 44.101 | 166,906 |
| 2024-09-11 | 42.560 | 42.610 | 42.260 | 42.550 | 41.830 | 180,550 |
| 2024-09-10 | 43.390 | 43.860 | 42.940 | 43.100 | 42.371 | 69,621 |
| 2024-09-09 | 43.000 | 43.000 | 42.540 | 42.620 | 41.899 | 51,579 |
| 2024-09-06 | 44.990 | 45.210 | 44.250 | 44.250 | 43.502 | 161,338 |
| 2024-09-05 | 45.610 | 45.760 | 45.050 | 45.350 | 44.583 | 219,849 |
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.