AA: Alcoa Corporation

As of Friday, April 26th, 2024

$ 36.88

+0.94 +2.62%

Open: 36.51
High: 37.39
Low: 36.23
Volume: 5,234,640
Previous Close on Thursday, April 25th, 2024

$ 35.94

-0.14 -0.39%

Open: 35.86
High: 36.06
Low: 34.78
Volume: 4,447,418

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 36.51 37.39 36.23 36.88 5,234,640 +0.94 +2.62
2024-04-25 35.86 36.06 34.78 35.94 4,447,418 -0.14 -0.39
2024-04-24 35.96 36.55 35.74 36.08 5,338,144 +0.02 +0.06
2024-04-23 35.00 36.39 34.51 36.06 7,381,579 -0.29 -0.80
2024-04-22 35.73 36.64 35.25 36.35 7,656,015 +0.82 +2.31
2024-04-19 35.20 36.44 35.06 35.53 8,012,846 +0.06 +0.17
2024-04-18 35.51 36.40 33.84 35.47 11,602,644 -0.08 -0.23
2024-04-17 37.16 37.48 35.21 35.55 12,257,071 -0.54 -1.50
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 37.39
On 2024-04-26		 34.51
On 2024-04-23		 1.35 3.80 36.64
On 2024-04-22		 34.51
On 2024-04-23		 -5.81 36.26
10D 37.59
On 2024-04-15		 33.84
On 2024-04-18		 1.68 4.77 37.59
On 2024-04-15		 33.84
On 2024-04-18		 -9.98 36.05
20D 38.03
On 2024-04-12		 33.51
On 2024-04-01		 3.09 9.14 38.03
On 2024-04-12		 33.84
On 2024-04-18		 -11.02 36.03
WTD 37.39
On 2024-04-26		 34.51
On 2024-04-23		 1.35 3.80 36.64
On 2024-04-22		 34.51
On 2024-04-23		 -5.81 36.26
MTD 38.03
On 2024-04-12		 33.51
On 2024-04-01		 3.09 9.14 38.03
On 2024-04-12		 33.84
On 2024-04-18		 -11.02 36.03
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
AA

Alcoa Corporation

36.88 +0.94 +2.62 5,234,640