AA: Alcoa Corporation
$ 30.33 |
|
+0.94 +3.20% |
|
| Open: | 29.78 |
| High: | 30.68 |
| Low: | 29.29 |
| Volume: | 7,413,245 |
$ 29.39
+0.83 +2.91%
| Open: | 29.12 |
| High: | 30.39 |
| Low: | 28.94 |
| Volume: | 11,737,742 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 29.78 | 30.68 | 29.29 | 30.33 | 7,413,245 | +0.94 | +3.20 |
| 2025-07-17 | 29.12 | 30.39 | 28.94 | 29.39 | 11,737,742 | +0.83 | +2.91 |
| 2025-07-16 | 28.63 | 28.91 | 28.12 | 28.56 | 8,768,201 | +0.07 | +0.25 |
| 2025-07-15 | 30.00 | 30.13 | 28.44 | 28.49 | 6,976,012 | -1.30 | -4.36 |
| 2025-07-14 | 30.50 | 30.74 | 29.22 | 29.79 | 7,741,874 | -1.30 | -4.18 |
| 2025-07-11 | 31.27 | 31.36 | 30.62 | 31.09 | 4,425,084 | -0.48 | -1.52 |
| 2025-07-10 | 31.32 | 31.97 | 30.95 | 31.57 | 4,855,146 | +0.99 | +3.24 |
| 2025-07-09 | 30.61 | 30.96 | 30.23 | 30.58 | 4,611,872 | +0.07 | +0.23 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 30.74 On 2025-07-14 |
28.12 On 2025-07-16 |
-0.76 | -2.44 | 30.74 On 2025-07-14 |
28.12 On 2025-07-16 |
-8.52 | 29.31 |
| 10D | 31.97 On 2025-07-10 |
28.12 On 2025-07-16 |
-0.82 | -2.63 | 31.97 On 2025-07-10 |
28.12 On 2025-07-16 |
-12.03 | 30.01 |
| 20D | 31.97 On 2025-07-10 |
27.72 On 2025-06-27 |
1.98 | 6.98 | 31.97 On 2025-07-10 |
28.12 On 2025-07-16 |
-12.03 | 29.72 |
| WTD | 30.74 On 2025-07-14 |
28.12 On 2025-07-16 |
-0.76 | -2.44 | 30.74 On 2025-07-14 |
28.12 On 2025-07-16 |
-8.52 | 29.31 |
| MTD | 31.97 On 2025-07-10 |
28.12 On 2025-07-16 |
0.82 | 2.78 | 31.97 On 2025-07-10 |
28.12 On 2025-07-16 |
-12.03 | 30.23 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
44,342.19 | -142.30 | -0.32 | 497,807,218 |
|
DJTA
Dow Jones Transportation Average |
15,862.11 | -110.48 | -0.69 | 163,545,471 |
|
SPX
S&P 500 Index |
6,296.79 | -0.57 | -0.01 | |
|
OEX
S&P 100 Index |
3,098.65 | -1.69 | -0.05 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,065.47 | -12.56 | -0.05 | |
|
NYA
NYSE Composite Index |
20,541.56 | -47.96 | -0.23 | |
|
XAX
NYSE AMEX Composite Index |
5,967.01 | +5.55 | +0.09 | |
|
RUI
RUSSELL 1000 Index |
3,448.17 | +0.30 | +0.01 | |
|
RUT
Russell 2000 Index |
2,240.01 | -13.68 | -0.61 | |
|
RUA
Russell 3000 Index |
3,583.12 | -0.63 | -0.02 | |
|
VIX
CBOE Volatility Index |
16.41 | -0.11 | -0.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.49 | -0.10 | -0.44 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.33 | -0.06 | -0.28 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.58 | -0.11 | -0.56 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,596.14 | -8.07 | -0.08 |