AA - Alcoa Corp
71.84
-1.470 -2.046%
Share volume: 3,544,368
Last Updated: 04-14-2026
Steel Works/Primary Smelting & Refining Of Nonferrous Metals:
-0.16%
PREVIOUS CLOSE
CHG
CHG%
$73.31
-1.47
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-14-2026 | $73.83 | $73.83 | $73.88 | $73.88 | $71.15 | $71.15 | $71.84 | $71.84 | 3,544,368 | $3,544,368.00 |
| 04-13-2026 | $73.00 | $73.00 | $74.47 | $74.47 | $72.49 | $72.49 | $73.31 | $73.31 | 3,293,632 | $3,293,632.00 |
| 04-10-2026 | $74.22 | $74.22 | $75.19 | $75.19 | $72.86 | $72.86 | $73.03 | $73.03 | 3,186,784 | $3,186,784.00 |
| 04-09-2026 | $73.19 | $73.19 | $75.70 | $75.70 | $72.95 | $72.95 | $73.27 | $73.27 | 6,138,268 | $6,138,268.00 |
| 04-08-2026 | $71.50 | $71.50 | $72.30 | $72.30 | $68.17 | $68.17 | $71.76 | $71.76 | 7,139,174 | $7,139,174.00 |
| 04-07-2026 | $71.88 | $71.88 | $73.38 | $73.38 | $71.29 | $71.29 | $72.96 | $72.96 | 4,296,081 | $4,296,081.00 |
| 04-06-2026 | $71.92 | $71.92 | $72.24 | $72.24 | $68.92 | $68.92 | $71.01 | $71.01 | 4,149,902 | $4,149,902.00 |
| 04-02-2026 | $70.78 | $70.78 | $71.98 | $71.98 | $69.75 | $69.75 | $71.53 | $71.53 | 5,840,053 | $5,840,053.00 |
| 04-01-2026 | $67.58 | $67.58 | $72.17 | $72.17 | $66.76 | $66.76 | $72.06 | $72.06 | 10,651,969 | $10,651,969.00 |