AA - Alcoa Corp
65.62
-4.790 -7.300%
Share volume: 10,626,175
Last Updated: 04-17-2026
Steel Works/Primary Smelting & Refining Of Nonferrous Metals:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$70.41
-4.79
-0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $65.05 | $65.05 | $67.53 | $67.53 | $63.03 | $63.03 | $65.62 | $65.62 | 10,626,175 | $10,618,490.00 |
| 04-16-2026 | $70.87 | $70.87 | $72.42 | $72.42 | $69.76 | $69.76 | $70.41 | $70.41 | 6,297,849 | $6,297,849.00 |
| 04-15-2026 | $71.82 | $71.82 | $72.01 | $72.01 | $70.17 | $70.17 | $70.38 | $70.38 | 3,567,683 | $3,567,683.00 |
| 04-14-2026 | $73.83 | $73.83 | $73.88 | $73.88 | $71.15 | $71.15 | $71.84 | $71.84 | 3,829,596 | $3,829,596.00 |
| 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 |