AA - Alcoa Corp
32.31
-0.940 -2.909%
Share volume: 5,211,316
Last Updated: 03-13-2025
Steel Works/Primary Smelting & Refining Of Nonferrous Metals:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$33.25
-0.94
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $33.00 | $33.00 | $34.10 | $34.10 | $31.96 | $31.96 | $32.31 | $32.31 | 5,211,316 | $5,211,316.00 |
| 03-12-2025 | $32.40 | $32.40 | $33.68 | $33.68 | $32.13 | $32.13 | $33.25 | $33.25 | 4,771,057 | $4,771,057.00 |
| 03-11-2025 | $31.20 | $31.20 | $32.47 | $32.47 | $31.03 | $31.03 | $31.96 | $31.96 | 7,065,485 | $7,065,485.00 |
| 03-10-2025 | $32.42 | $32.42 | $32.57 | $32.57 | $30.63 | $30.63 | $30.98 | $30.98 | 5,773,380 | $5,773,380.00 |
| 03-07-2025 | $32.25 | $32.25 | $33.38 | $33.38 | $31.84 | $31.84 | $32.84 | $32.84 | 4,178,828 | $4,178,828.00 |
| 03-06-2025 | $32.40 | $32.40 | $33.84 | $33.84 | $32.28 | $32.28 | $32.83 | $32.83 | 5,857,222 | $5,857,222.00 |
| 03-05-2025 | $32.48 | $32.48 | $32.68 | $32.68 | $31.60 | $31.60 | $32.38 | $32.38 | 4,520,540 | $4,520,540.00 |
| 03-04-2025 | $31.36 | $31.36 | $31.86 | $31.86 | $30.15 | $30.15 | $31.15 | $31.15 | 5,231,801 | $5,231,801.00 |
| 03-03-2025 | $34.50 | $34.39 | $34.51 | $34.40 | $31.30 | $31.20 | $31.33 | $31.23 | 4,994,462 | $4,994,462.00 |
| 02-28-2025 | $33.00 | $33.00 | $33.36 | $33.36 | $32.55 | $32.55 | $33.25 | $33.25 | 4,671,800 | $4,663,448.00 |