AA - Alcoa Corp
60.38
-1.170 -1.938%
Share volume: 7,253,326
Last Updated: 03-05-2026
Steel Works/Primary Smelting & Refining Of Nonferrous Metals:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$61.55
-1.17
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $61.12 | $61.12 | $63.45 | $63.45 | $58.65 | $58.65 | $60.38 | $60.38 | 7,253,326 | $7,253,326.00 |
| 03-04-2026 | $66.46 | $66.46 | $68.40 | $68.40 | $60.99 | $60.99 | $61.55 | $61.55 | 13,991,920 | $13,991,920.00 |
| 03-03-2026 | $62.15 | $62.15 | $64.76 | $64.76 | $57.85 | $57.85 | $63.84 | $63.84 | 10,630,218 | $10,630,218.00 |
| 03-02-2026 | $63.00 | $63.00 | $65.23 | $65.23 | $62.22 | $62.22 | $64.08 | $64.08 | 6,904,720 | $6,904,720.00 |
| 02-27-2026 | $62.65 | $62.65 | $63.67 | $63.67 | $61.27 | $61.27 | $62.08 | $62.08 | 3,991,706 | $3,991,706.00 |
| 02-26-2026 | $63.59 | $63.59 | $64.11 | $64.11 | $61.11 | $61.11 | $63.47 | $63.47 | 5,249,399 | $5,249,399.00 |
| 02-25-2026 | $62.60 | $62.60 | $66.22 | $66.22 | $62.34 | $62.34 | $64.90 | $64.90 | 10,152,487 | $10,152,487.00 |
| 02-24-2026 | $59.84 | $59.84 | $62.66 | $62.66 | $59.57 | $59.57 | $61.41 | $61.41 | 5,011,342 | $5,011,342.00 |
| 02-23-2026 | $60.00 | $60.00 | $61.02 | $61.02 | $58.21 | $58.21 | $59.81 | $59.81 | 3,887,904 | $3,887,904.00 |
| 02-20-2026 | $59.20 | $59.20 | $61.29 | $61.29 | $58.90 | $58.90 | $60.49 | $60.49 | 6,818,413 | $6,818,413.00 |