AA - Alcoa Corp
66.33
3.110 4.689%
Share volume: 8,394,694
Last Updated: 03-31-2026
Steel Works/Primary Smelting & Refining Of Nonferrous Metals:
-0.10%
PREVIOUS CLOSE
CHG
CHG%
$63.22
3.11
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-31-2026 | $64.87 | $64.87 | $67.45 | $67.45 | $64.70 | $64.70 | $66.33 | $66.33 | 8,394,694 | $8,394,694.00 |
| 03-30-2026 | $64.00 | $64.00 | $66.00 | $66.00 | $62.13 | $62.13 | $63.22 | $63.22 | 13,009,051 | $13,009,051.00 |
| 03-27-2026 | $57.63 | $57.63 | $59.26 | $59.26 | $57.41 | $57.41 | $58.41 | $58.41 | 3,328,693 | $3,328,693.00 |
| 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 |