AA - Alcoa Corp
65.42
-1.180 -1.804%
Share volume: 5,453,048
Last Updated: 03-17-2026
Steel Works/Primary Smelting & Refining Of Nonferrous Metals:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$66.60
-1.18
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-17-2026 | $66.80 | $66.80 | $68.16 | $68.16 | $65.32 | $65.32 | $65.42 | $65.42 | 5,453,048 | $5,453,048.00 |
| 03-16-2026 | $64.54 | $64.54 | $67.70 | $67.70 | $64.42 | $64.42 | $66.60 | $66.60 | 6,462,422 | $6,462,422.00 |
| 03-13-2026 | $67.08 | $67.08 | $68.03 | $68.03 | $62.98 | $62.98 | $63.59 | $63.59 | 5,745,065 | $5,745,065.00 |
| 03-12-2026 | $66.50 | $66.50 | $67.50 | $67.50 | $64.35 | $64.35 | $65.93 | $65.93 | 8,049,918 | $8,049,918.00 |
| 03-11-2026 | $60.92 | $60.92 | $66.46 | $66.46 | $60.76 | $60.76 | $66.36 | $66.36 | 7,241,468 | $7,241,468.00 |
| 03-10-2026 | $61.54 | $61.54 | $62.22 | $62.22 | $60.71 | $60.71 | $61.31 | $61.31 | 3,977,441 | $3,977,441.00 |
| 03-09-2026 | $57.84 | $57.75 | $62.18 | $62.08 | $56.63 | $56.54 | $61.16 | $61.06 | 6,902,279 | $6,902,279.00 |
| 03-06-2026 | $58.26 | $58.26 | $60.09 | $60.09 | $56.75 | $56.75 | $59.65 | $59.65 | 5,624,669 | $5,624,669.00 |
| 03-05-2026 | $61.12 | $61.12 | $63.45 | $63.45 | $58.65 | $58.65 | $60.38 | $60.38 | 7,391,975 | $7,391,975.00 |
| 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 |