AA - Alcoa Corp
30.66
-1.320 -4.305%
Share volume: 6,446,552
Last Updated: 03-28-2025
Steel Works/Primary Smelting & Refining Of Nonferrous Metals:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$31.98
-1.32
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-28-2025 | $32.05 | $32.05 | $32.18 | $32.18 | $30.51 | $30.51 | $30.66 | $30.66 | 6,446,552 | $6,427,866.00 |
| 03-27-2025 | $32.33 | $32.33 | $32.85 | $32.85 | $31.80 | $31.80 | $31.98 | $31.98 | 6,066,832 | $6,066,832.00 |
| 03-26-2025 | $34.09 | $34.09 | $34.45 | $34.45 | $33.06 | $33.06 | $33.34 | $33.34 | 3,354,333 | $3,354,333.00 |
| 03-25-2025 | $33.68 | $33.68 | $34.53 | $34.53 | $33.61 | $33.61 | $33.71 | $33.71 | 3,650,854 | $3,650,854.00 |
| 03-24-2025 | $34.46 | $34.46 | $34.63 | $34.63 | $33.31 | $33.31 | $33.47 | $33.47 | 4,809,045 | $4,809,045.00 |
| 03-21-2025 | $33.93 | $33.93 | $34.08 | $34.08 | $33.45 | $33.45 | $33.95 | $33.95 | 4,720,614 | $4,720,614.00 |
| 03-20-2025 | $34.57 | $34.57 | $35.47 | $35.47 | $34.37 | $34.37 | $34.84 | $34.84 | 3,102,810 | $3,102,810.00 |
| 03-19-2025 | $34.44 | $34.44 | $35.77 | $35.77 | $34.15 | $34.15 | $35.31 | $35.31 | 4,510,664 | $4,510,664.00 |
| 03-18-2025 | $34.59 | $34.59 | $34.66 | $34.66 | $32.99 | $32.99 | $33.97 | $33.97 | 5,358,568 | $5,358,568.00 |
| 03-17-2025 | $33.68 | $33.68 | $35.12 | $35.12 | $33.68 | $33.68 | $34.79 | $34.79 | 5,839,340 | $5,839,340.00 |