AA: Alcoa Corporation

As of Friday, October 17th, 2025

$ 35.97

-1.16 -3.12%

Open: 36.58
High: 36.76
Low: 35.64
Volume: 4,394,565
Previous Close on Thursday, October 16th, 2025

$ 37.13

+0.67 +1.84%

Open: 36.85
High: 37.90
Low: 36.55
Volume: 5,958,647

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-17 36.58 36.76 35.64 35.97 4,394,565 -1.16 -3.12
2025-10-16 36.85 37.90 36.55 37.13 5,958,647 +0.67 +1.84
2025-10-15 36.30 36.66 35.62 36.46 5,301,378 +0.71 +1.99
2025-10-14 35.44 36.42 35.13 35.75 5,859,834 -0.50 -1.38
2025-10-13 36.41 36.90 35.61 36.25 6,293,679 +1.23 +3.51
2025-10-10 37.06 37.35 35.01 35.02 7,307,430 -1.98 -5.35
2025-10-09 38.08 38.09 36.78 37.00 9,014,212 -0.06 -0.16
2025-10-08 36.48 37.58 36.39 37.06 10,558,755 +1.53 +4.31
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 37.90
On 2025-10-16		 35.13
On 2025-10-14		 0.95 2.71 37.90
On 2025-10-16		 35.64
On 2025-10-17		 -5.96 36.31
10D 38.09
On 2025-10-09		 33.77
On 2025-10-06		 1.47 4.26 38.09
On 2025-10-09		 35.01
On 2025-10-10		 -8.09 36.00
20D 38.09
On 2025-10-09		 30.81
On 2025-09-25		 3.51 10.81 38.09
On 2025-10-09		 35.01
On 2025-10-10		 -8.09 34.47
WTD 37.90
On 2025-10-16		 35.13
On 2025-10-14		 0.95 2.71 37.90
On 2025-10-16		 35.64
On 2025-10-17		 -5.96 36.31
MTD 38.09
On 2025-10-09		 32.86
On 2025-10-01		 3.08 9.36 38.09
On 2025-10-09		 35.01
On 2025-10-10		 -8.09 35.63
As of Friday, October 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.14 +0.30 +0.10 3,939,266
KO

The Coca-Cola Company

68.44 +0.85 +1.26 15,527,237
PFE

Pfizer Inc.

24.51 +0.28 +1.16 40,005,537
VZ

Verizon Communications Inc.

40.55 +0.19 +0.47 20,503,529
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,190.61 +238.37 +0.52 484,930,271
DJTA

Dow Jones Transportation Average

15,676.28 +20.40 +0.13 122,953,662
SPX

S&P 500 Index

6,664.01 +34.94 +0.53
OEX

S&P 100 Index

3,330.63 +19.80 +0.60
NDX

NASDAQ 100 Index

24,817.95 +160.71 +0.65
NYA

NYSE Composite Index

21,411.45 +34.49 +0.16
XAX

NYSE AMEX Composite Index

6,889.91 -77.06 -1.11
RUI

RUSSELL 1000 Index

3,641.07 +17.84 +0.49
RUT

Russell 2000 Index

2,452.17 -14.84 -0.60
RUA

Russell 3000 Index

3,789.45 +16.74 +0.44
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 -1.10 -4.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.38 -1.59 -6.37
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.09 -2.52 -10.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,539.51 +76.03 +0.66
 
Recent
Ticker Last Chg %Chg Volume
AA

Alcoa Corporation

35.97 -1.16 -3.12 4,394,565