AA: Alcoa Corporation

As of Friday, January 16th, 2026

$ 60.07

-3.74 -5.86%

Open: 62.79
High: 63.35
Low: 59.95
Volume: 12,229,650
Previous Close on Thursday, January 15th, 2026

$ 63.81

-0.76 -1.18%

Open: 64.46
High: 64.73
Low: 63.66
Volume: 11,603,049

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 62.79 63.35 59.95 60.07 12,229,650 -3.74 -5.86
2026-01-15 64.46 64.73 63.66 63.81 11,603,049 -0.76 -1.18
2026-01-14 65.72 66.95 64.44 64.57 10,859,751 -0.80 -1.22
2026-01-13 64.78 66.24 64.40 65.37 6,858,713 -0.30 -0.46
2026-01-12 64.16 66.05 63.52 65.67 8,715,600 +2.00 +3.14
2026-01-09 61.16 63.79 60.65 63.67 7,012,160 +2.58 +4.22
2026-01-08 59.56 61.42 58.47 61.09 12,053,757 -1.65 -2.63
2026-01-07 61.65 63.27 61.01 62.74 10,629,835 -0.82 -1.29
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 66.95
On 2026-01-14		 59.95
On 2026-01-16		 -3.60 -5.65 66.95
On 2026-01-14		 59.95
On 2026-01-16		 -10.46 63.90
10D 66.95
On 2026-01-14		 57.50
On 2026-01-05		 3.53 6.24 66.95
On 2026-01-14		 59.95
On 2026-01-16		 -10.46 63.20
20D 66.95
On 2026-01-14		 47.03
On 2025-12-18		 13.23 28.25 66.95
On 2026-01-14		 59.95
On 2026-01-16		 -10.46 58.23
WTD 66.95
On 2026-01-14		 59.95
On 2026-01-16		 -3.60 -5.65 66.95
On 2026-01-14		 59.95
On 2026-01-16		 -10.46 63.90
MTD 66.95
On 2026-01-14		 54.01
On 2026-01-02		 6.93 13.04 66.95
On 2026-01-14		 59.95
On 2026-01-16		 -10.46 62.59
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
AA

Alcoa Corporation

60.07 -3.74 -5.86 12,229,650