AA - Alcoa Corp
58.41
0.810 1.387%
Share volume: 3,328,693
Last Updated: 03-27-2026
Steel Works/Primary Smelting & Refining Of Nonferrous Metals:
-0.16%
PREVIOUS CLOSE
CHG
CHG%
$57.60
0.81
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $57.63 | $57.63 | $59.26 | $59.26 | $57.41 | $57.41 | $58.41 | $58.41 | 3,328,693 | $3,304,012.00 |
| 03-26-2026 | $57.32 | $57.32 | $59.33 | $59.33 | $57.27 | $57.27 | $57.60 | $57.60 | 2,933,948 | $2,933,948.00 |
| 03-25-2026 | $58.39 | $58.39 | $59.17 | $59.17 | $57.43 | $57.43 | $58.70 | $58.70 | 4,045,773 | $4,045,773.00 |
| 03-24-2026 | $55.68 | $55.68 | $57.35 | $57.35 | $55.06 | $55.06 | $56.68 | $56.68 | 6,450,486 | $6,450,486.00 |
| 03-23-2026 | $57.07 | $57.07 | $58.10 | $58.10 | $55.10 | $55.10 | $56.08 | $56.08 | 6,089,734 | $6,089,734.00 |
| 03-20-2026 | $57.94 | $57.94 | $59.79 | $59.79 | $55.69 | $55.69 | $56.45 | $56.45 | 7,744,608 | $7,744,608.00 |
| 03-19-2026 | $59.87 | $59.87 | $59.87 | $59.87 | $55.80 | $55.80 | $58.65 | $58.65 | 10,553,544 | $10,553,544.00 |
| 03-18-2026 | $64.49 | $64.49 | $65.76 | $65.76 | $63.63 | $63.63 | $64.23 | $64.23 | 4,741,963 | $4,741,963.00 |
| 03-17-2026 | $66.80 | $66.80 | $68.16 | $68.16 | $65.32 | $65.32 | $65.42 | $65.42 | 5,460,597 | $5,460,597.00 |
| 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 |