AA - Alcoa Corp
67.62
2.280 3.372%
Share volume: 4,956,909
Last Updated: 05-12-2026
Steel Works/Primary Smelting & Refining Of Nonferrous Metals:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$65.34
2.28
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $64.21 | $64.21 | $68.01 | $68.01 | $63.25 | $63.25 | $67.62 | $67.62 | 4,956,909 | $4,956,909.00 |
| 05-11-2026 | $64.09 | $64.09 | $65.83 | $65.83 | $63.79 | $63.79 | $65.34 | $65.34 | 6,877,603 | $6,877,603.00 |
| 05-08-2026 | $63.88 | $63.88 | $63.95 | $63.95 | $62.70 | $62.70 | $63.18 | $63.18 | 2,794,251 | $2,794,251.00 |
| 05-07-2026 | $64.88 | $64.88 | $65.05 | $65.05 | $62.53 | $62.53 | $62.64 | $62.64 | 3,682,326 | $3,682,326.00 |
| 05-06-2026 | $63.55 | $63.55 | $63.80 | $63.80 | $61.90 | $61.90 | $63.26 | $63.26 | 4,059,623 | $4,059,623.00 |
| 05-05-2026 | $63.50 | $63.50 | $64.30 | $64.30 | $62.75 | $62.75 | $63.06 | $63.06 | 2,774,212 | $2,774,212.00 |
| 05-04-2026 | $62.57 | $62.57 | $62.96 | $62.96 | $61.06 | $61.06 | $62.46 | $62.46 | 4,657,941 | $4,657,941.00 |
| 05-01-2026 | $63.57 | $63.57 | $63.90 | $63.90 | $62.57 | $62.57 | $62.63 | $62.63 | 3,034,608 | $3,034,608.00 |
| 04-30-2026 | $63.56 | $63.56 | $64.23 | $64.23 | $62.11 | $62.11 | $63.79 | $63.79 | 2,799,833 | $2,799,833.00 |
| 04-29-2026 | $63.84 | $63.84 | $63.85 | $63.85 | $61.76 | $61.76 | $62.46 | $62.46 | 2,762,249 | $2,762,249.00 |