AA: Alcoa Corporation

As of Friday, October 4th, 2024

$ 39.12

+0.95 +2.49%

Open: 39.00
High: 39.62
Low: 38.64
Volume: 4,143,745
Previous Close on Thursday, October 3rd, 2024

$ 38.17

-1.00 -2.55%

Open: 37.95
High: 38.61
Low: 37.76
Volume: 4,290,328

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-10-04 39.00 39.62 38.64 39.12 4,142,602 +0.95 +2.49
2024-10-03 37.95 38.61 37.76 38.17 4,290,328 -1.00 -2.55
2024-10-02 39.41 39.97 38.85 39.17 2,910,385 -0.01 -0.03
2024-10-01 39.42 39.84 38.77 39.18 4,429,089 +0.60 +1.56
2024-09-30 38.90 39.03 38.27 38.58 3,434,965 -0.68 -1.72
2024-09-27 39.53 40.30 39.09 39.26 5,598,129 -0.03 -0.06
2024-09-26 38.30 39.62 38.00 39.28 9,330,413 +3.27 +9.08
2024-09-25 35.42 36.65 35.42 36.01 5,324,471 -0.77 -2.09
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 39.97
On 2024-10-02		 37.76
On 2024-10-03		 -0.14 -0.34 39.97
On 2024-10-02		 37.76
On 2024-10-03		 -5.54 38.84
10D 40.30
On 2024-09-27		 33.78
On 2024-09-23		 5.29 15.64 40.30
On 2024-09-27		 37.76
On 2024-10-03		 -6.31 37.98
20D 40.30
On 2024-09-27		 27.77
On 2024-09-10		 10.59 37.12 35.95
On 2024-09-18		 33.21
On 2024-09-20		 -7.64 35.11
WTD 39.97
On 2024-10-02		 37.76
On 2024-10-03		 -0.14 -0.34 39.97
On 2024-10-02		 37.76
On 2024-10-03		 -5.54 38.84
MTD 39.97
On 2024-10-02		 37.76
On 2024-10-03		 0.54 1.40 39.97
On 2024-10-02		 37.76
On 2024-10-03		 -5.54 38.91
As of Friday, October 4th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

187.08 +3.19 +1.73 3,977,805
KO

The Coca-Cola Company

70.17 -0.35 -0.50 12,682,902
PFE

Pfizer Inc.

28.58 +0.24 +0.85 28,751,263
VZ

Verizon Communications Inc.

44.18 -0.34 -0.76 14,522,426
VIX

CBOE Volatility Index

19.21 -1.23 -6.02
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,352.75 +341.16 +0.81 296,550,279
DJTA

Dow Jones Transportation Average

15,814.11 +68.72 +0.44 120,431,828
SPX

S&P 500 Index

5,751.07 +51.13 +0.90
OEX

S&P 100 Index

2,768.11 +28.06 +1.02
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,035.02 +241.67 +1.22
NYA

NYSE Composite Index

19,541.03 +150.97 +0.78
XAX

NYSE AMEX Composite Index

5,334.33 +57.16 +1.08
RUI

RUSSELL 1000 Index

3,140.37 +29.29 +0.94
RUT

Russell 2000 Index

2,212.80 +32.65 +1.50
RUA

Russell 3000 Index

3,275.41 +31.40 +0.97
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.21 -1.23 -6.02
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.32 -0.52 -2.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.72 -3.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.65 -0.98 -4.53
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,723.98 +80.87 +0.84
 
Recent
Ticker Last Chg %Chg Volume
AA

Alcoa Corporation

39.12 +0.95 +2.49 4,143,745