AA: Alcoa Corporation

As of Thursday, July 16th, 2026

$ 46.85

-1.73 -3.56%

Open: 47.50
High: 47.90
Low: 46.39
Volume: 6,328,178
Previous Close on Wednesday, July 15th, 2026

$ 48.58

-0.47 -0.96%

Open: 49.22
High: 49.58
Low: 47.25
Volume: 4,401,617

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-16 47.50 47.90 46.39 46.85 6,328,178 -1.73 -3.56
2026-07-15 49.22 49.58 47.25 48.58 4,401,617 -0.47 -0.96
2026-07-14 50.19 50.87 48.46 49.05 3,465,932 +0.33 +0.68
2026-07-13 48.29 49.95 48.05 48.72 4,038,194 +0.04 +0.08
2026-07-10 48.70 49.40 48.22 48.68 4,987,600 -0.04 -0.08
2026-07-09 48.35 49.18 47.62 48.72 5,040,423 +0.21 +0.43
2026-07-08 47.90 49.69 47.14 48.51 7,150,036 -0.50 -1.02
2026-07-07 49.20 49.52 47.65 49.01 5,573,561 -0.86 -1.72
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 50.87
On 2026-07-14		 46.39
On 2026-07-16		 -1.87 -3.84 50.87
On 2026-07-14		 46.39
On 2026-07-16		 -8.80 48.38
10D 51.03
On 2026-07-06		 46.39
On 2026-07-16		 -0.63 -1.33 51.03
On 2026-07-06		 46.39
On 2026-07-16		 -9.09 48.67
20D 64.26
On 2026-06-17		 46.01
On 2026-07-01		 -16.02 -25.48 64.26
On 2026-06-17		 46.01
On 2026-07-01		 -28.40 51.69
WTD 50.87
On 2026-07-14		 46.39
On 2026-07-16		 -1.83 -3.76 50.87
On 2026-07-14		 46.39
On 2026-07-16		 -8.80 48.30
MTD 51.03
On 2026-07-06		 46.01
On 2026-07-01		 -5.29 -10.15 51.03
On 2026-07-06		 46.39
On 2026-07-16		 -9.09 48.56
As of Thursday, July 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

345.73 -14.62 -4.06 6,837,821
KO

The Coca-Cola Company

84.92 +2.47 +3.00 17,807,734
PFE

Pfizer Inc.

25.14 +0.32 +1.29 44,279,252
VZ

Verizon Communications Inc.

43.88 +1.05 +2.45 25,031,451
VIX

CBOE Volatility Index

16.71 +1.04 +6.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,552.97 -105.67 -0.20 527,691,949
DJTA

Dow Jones Transportation Average

22,826.60 +715.20 +3.23 75,780,842
SPX

S&P 500 Index

7,533.77 -38.63 -0.51
OEX

S&P 100 Index

3,717.23 -26.38 -0.70
NDX

NASDAQ 100 Index

29,025.77 -476.83 -1.62
NYA

NYSE Composite Index

23,952.27 +79.74 +0.33
XAX

NYSE AMEX Composite Index

7,995.89 -85.86 -1.06
RUI

RUSSELL 1000 Index

4,102.96 -19.82 -0.48
RUT

Russell 2000 Index

2,974.57 -1.69 -0.06
RUA

Russell 3000 Index

4,285.39 -19.93 -0.46
VIX

CBOE Volatility Index

16.71 +1.04 +6.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.39 +0.26 +1.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.65 +0.42 +1.98
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.47 +0.56 +2.96
 
Recent
Ticker Last Chg %Chg Volume
AA

Alcoa Corporation

46.85 -1.73 -3.56 6,328,178