AA: Alcoa Corporation

As of Monday, September 15th, 2025

$ 33.60

+0.36 +1.08%

Open: 33.58
High: 34.15
Low: 33.40
Volume: 5,639,894
Previous Close on Friday, September 12th, 2025

$ 33.24

+0.95 +2.94%

Open: 32.37
High: 33.45
Low: 32.37
Volume: 8,273,026

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-15 33.58 34.15 33.40 33.60 5,639,894 +0.36 +1.08
2025-09-12 32.37 33.45 32.37 33.24 8,273,026 +0.95 +2.94
2025-09-11 31.01 32.36 30.71 32.29 6,040,624 +1.36 +4.40
2025-09-10 31.30 32.10 30.76 30.93 6,449,392 -0.34 -1.09
2025-09-09 32.19 32.91 31.26 31.27 6,649,514 -0.77 -2.40
2025-09-08 32.01 32.15 30.84 32.04 6,664,520 +0.21 +0.66
2025-09-05 31.73 32.07 30.99 31.83 5,624,405 +0.54 +1.73
2025-09-04 30.86 31.31 30.58 31.29 5,830,458 +0.18 +0.58
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 34.15
On 2025-09-15		 30.71
On 2025-09-11		 1.56 4.87 32.91
On 2025-09-09		 30.71
On 2025-09-11		 -6.68 32.27
10D 34.15
On 2025-09-15		 30.21
On 2025-09-02		 1.41 4.38 32.91
On 2025-09-09		 30.71
On 2025-09-11		 -6.68 31.85
20D 34.15
On 2025-09-15		 28.92
On 2025-08-21		 2.33 7.45 32.47
On 2025-08-29		 30.21
On 2025-09-02		 -6.96 31.41
WTD 34.15
On 2025-09-15		 33.40
On 2025-09-15		 0.36 1.08 -- -- -- 33.60
MTD 34.15
On 2025-09-15		 30.21
On 2025-09-02		 1.41 4.38 32.91
On 2025-09-09		 30.71
On 2025-09-11		 -6.68 31.85
As of Monday, September 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.78 +5.09 +1.81 3,713,256
KO

The Coca-Cola Company

66.21 -0.80 -1.19 15,929,526
PFE

Pfizer Inc.

23.97 +0.10 +0.42 50,522,932
VZ

Verizon Communications Inc.

43.87 -0.10 -0.23 13,915,215
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,883.45 +49.23 +0.11 401,691,898
DJTA

Dow Jones Transportation Average

15,575.28 -52.80 -0.34 175,855,883
SPX

S&P 500 Index

6,615.28 +30.99 +0.47
OEX

S&P 100 Index

3,299.03 +23.16 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,293.78 +201.59 +0.84
NYA

NYSE Composite Index

21,394.59 +20.28 +0.09
XAX

NYSE AMEX Composite Index

6,987.95 +110.21 +1.60
RUI

RUSSELL 1000 Index

3,621.18 +16.13 +0.45
RUT

Russell 2000 Index

2,405.13 +8.07 +0.34
RUA

Russell 3000 Index

3,766.47 +16.60 +0.44
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 +0.18 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.36 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.49 +2.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,243.93 +108.59 +0.98
 
Recent
Ticker Last Chg %Chg Volume
AA

Alcoa Corporation

33.60 +0.36 +1.08 5,639,894