AA: Alcoa Corporation

As of Thursday, July 3rd, 2025

$ 31.15

-0.37 -1.17%

Open: 31.30
High: 31.68
Low: 31.13
Volume: 3,037,683
Previous Close on Wednesday, July 2nd, 2025

$ 31.52

+1.32 +4.37%

Open: 30.79
High: 31.63
Low: 30.71
Volume: 8,853,984

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 31.30 31.68 31.13 31.15 3,037,683 -0.37 -1.17
2025-07-02 30.79 31.63 30.71 31.52 8,853,984 +1.32 +4.37
2025-07-01 29.71 30.72 29.59 30.20 6,842,206 +0.69 +2.34
2025-06-30 29.15 29.60 29.03 29.51 6,558,100 +1.04 +3.65
2025-06-27 29.88 30.00 27.72 28.47 9,409,397 -1.46 -4.88
2025-06-26 28.58 30.30 28.54 29.93 6,449,812 +1.76 +6.25
2025-06-25 28.95 28.97 28.13 28.17 3,755,895 -0.63 -2.19
2025-06-24 28.85 29.18 28.22 28.80 5,104,389 +0.09 +0.31
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 31.68
On 2025-07-03		 27.72
On 2025-06-27		 1.22 4.08 30.00
On 2025-06-27		 29.03
On 2025-06-30		 -3.23 30.17
10D 31.68
On 2025-07-03		 27.72
On 2025-06-27		 2.80 9.88 30.30
On 2025-06-26		 27.72
On 2025-06-27		 -8.51 29.43
20D 31.68
On 2025-07-03		 27.66
On 2025-06-05		 3.78 13.81 30.30
On 2025-06-26		 27.72
On 2025-06-27		 -8.51 28.98
WTD 31.68
On 2025-07-03		 29.03
On 2025-06-30		 2.68 9.41 29.60
On 2025-06-30		 29.60
On 2025-06-30		 0.00 30.60
MTD 31.68
On 2025-07-03		 29.59
On 2025-07-01		 1.64 5.56 30.72
On 2025-07-01		 30.72
On 2025-07-01		 0.00 30.96
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
AA

Alcoa Corporation

31.15 -0.37 -1.17 3,037,683