Alcoa Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	59.650	59.915	59.160	59.290	59.290	226,477
2026-10-19	59.590	60.640	59.360	60.640	60.640	234,049
2026-10-16	59.070	60.070	58.565	59.380	59.380	204,340
2026-10-15	58.500	58.500	56.790	56.790	56.790	326,080
2026-10-14	59.000	59.630	58.825	59.300	59.300	110,255
2026-10-13	60.260	60.300	58.940	59.060	59.060	205,427
2026-10-12	60.980	60.980	60.250	60.800	60.800	175,197
2026-10-09	61.130	62.050	61.130	61.880	61.880	90,318
2026-10-08	61.350	61.950	60.810	61.490	61.490	328,405
2026-10-07	62.200	62.200	61.500	62.100	62.100	134,235
2026-10-06	62.310	63.000	62.240	62.600	62.600	183,503
2026-10-05	60.790	60.860	60.110	60.110	60.110	36,794
2026-10-02	60.120	60.730	60.120	60.380	60.380	451,168
2026-10-01	60.250	60.780	60.035	60.110	60.110	113,831
2026-09-30	60.000	60.810	59.670	60.810	60.810	616,320
2026-09-29	60.500	61.120	60.040	61.120	61.120	328,617
2026-09-28	61.200	61.200	60.210	60.250	60.250	441,450
2026-09-25	61.200	61.200	60.300	61.200	61.200	417,133
2026-09-24	62.170	62.960	62.110	62.590	62.590	91,831
2026-09-23	63.420	63.450	62.420	62.760	62.760	124,710
2026-09-22	62.480	63.090	62.480	62.510	62.510	112,031
2026-09-21	62.800	62.800	62.010	62.180	62.180	173,127
2026-09-18	65.780	66.480	65.660	66.000	66.000	316,791
2026-09-17	66.750	66.750	65.500	65.500	65.500	145,830
2026-09-16	65.700	65.770	65.010	65.760	65.760	67,933
2026-09-15	66.550	66.550	65.780	66.040	66.040	120,303
2026-09-14	66.910	67.600	66.700	67.170	67.170	301,967
2026-09-11	67.050	67.790	65.760	67.590	67.590	363,780
2026-09-10	69.960	70.440	68.930	69.280	69.280	192,379
2026-09-09	70.990	72.700	70.940	71.740	71.740	187,969
2026-09-08	69.750	70.330	69.400	70.050	70.050	108,875
2026-09-07	69.970	69.970	69.180	69.810	69.810	321,350
2026-09-04	70.700	70.750	69.980	70.570	70.570	194,385
2026-09-03	71.220	71.520	70.840	70.840	70.840	343,078
2026-09-02	71.200	71.640	70.270	70.820	70.820	242,839
2026-09-01	69.370	69.960	69.260	69.720	69.720	71,789
2026-08-31	70.210	70.210	69.320	69.350	69.350	270,118
2026-08-28	70.850	71.770	70.770	71.000	71.000	332,567
2026-08-27	69.800	69.800	68.675	68.890	68.890	122,419
2026-08-26	70.150	71.440	69.850	70.850	70.850	166,338
2026-08-25	69.900	70.045	68.650	69.380	69.380	294,063
2026-08-24	73.000	73.340	71.930	72.400	72.400	231,038
2026-08-21	70.900	71.800	70.900	71.690	71.690	293,760
2026-08-20	72.820	73.150	71.960	72.910	72.910	269,782
2026-08-19	70.680	71.230	69.890	70.860	70.860	265,283
2026-08-18	72.310	73.320	71.980	72.340	72.340	262,827
2026-08-17	70.170	71.750	70.030	71.750	71.750	164,575
2026-08-14	70.990	70.990	69.470	70.190	70.190	482,463
2026-08-13	73.000	74.050	71.770	73.190	73.190	1,554,726
2026-08-12	76.100	78.970	76.100	78.970	78.970	1,732,228
2026-08-11	73.200	74.200	73.055	73.200	73.200	328,629
2026-08-10	71.550	71.880	70.590	71.530	71.530	338,331
2026-08-07	68.180	69.210	67.450	68.340	68.199	348,022
2026-08-06	68.250	68.720	67.860	68.390	68.249	544,054
2026-08-05	67.020	67.640	66.570	67.600	67.460	554,898
2026-08-04	64.800	65.460	63.740	65.460	65.325	189,990
2026-08-03	65.110	65.190	64.100	65.190	65.055	136,203
2026-07-31	63.800	64.570	63.790	64.260	64.127	390,469
2026-07-30	62.090	62.150	61.260	61.400	61.273	890,216
2026-07-29	64.280	64.340	63.140	63.510	63.379	864,358

Page 1 of 3 · 130 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.