AA: Alcoa Corporation

As of Thursday, November 12th, 2026

$ 40.45

-0.59 -1.44%

Open: 40.33
High: 41.22
Low: 40.17
Volume: 3,619,312
Previous Close on Wednesday, November 11th, 2026

$ 41.04

+1.06 +2.65%

Open: 40.44
High: 41.32
Low: 39.78
Volume: 3,983,314

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-12 40.33 41.22 40.17 40.45 3,619,260 -0.59 -1.44
2026-11-11 40.44 41.32 39.78 41.04 3,983,314 +1.06 +2.65
2026-11-10 40.76 40.80 39.21 39.98 4,601,195 -1.84 -4.40
2026-11-09 41.00 42.14 40.90 41.82 4,360,085 +2.28 +5.77
2026-11-06 38.83 39.80 38.75 39.54 5,201,691 +1.12 +2.92
2026-11-05 41.40 41.79 38.20 38.42 5,692,761 -2.16 -5.32
2026-11-04 40.73 40.90 39.70 40.58 6,992,288 +1.09 +2.76
2026-11-03 40.02 40.07 39.32 39.49 2,810,504 -0.41 -1.03
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 42.14
On 2026-11-09		 38.75
On 2026-11-06		 2.03 5.28 42.14
On 2026-11-09		 39.21
On 2026-11-10		 -6.95 40.57
10D 42.14
On 2026-11-09		 38.20
On 2026-11-05		 0.56 1.40 41.79
On 2026-11-05		 38.75
On 2026-11-06		 -7.27 40.04
20D 44.35
On 2026-10-16		 37.71
On 2026-10-26		 0.03 0.07 44.35
On 2026-10-16		 37.71
On 2026-10-26		 -14.98 40.02
WTD 42.14
On 2026-11-09		 39.21
On 2026-11-10		 0.91 2.30 42.14
On 2026-11-09		 39.21
On 2026-11-10		 -6.95 40.82
MTD 42.14
On 2026-11-09		 38.20
On 2026-11-05		 1.26 3.22 41.79
On 2026-11-05		 38.75
On 2026-11-06		 -7.27 40.14
As of Thursday, November 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

333.00 -9.75 -2.84 4,370,525
KO

The Coca-Cola Company

97.44 -0.13 -0.13 13,805,986
PFE

Pfizer Inc.

28.85 -0.59 -2.00 30,482,826
VZ

Verizon Communications Inc.

46.55 -0.05 -0.11 12,933,860
VIX

CBOE Volatility Index

18.78 +1.27 +7.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,297.81 -187.01 -0.36 996,168,813
DJTA

Dow Jones Transportation Average

20,539.01 -119.64 -0.58 52,451,862
SPX

S&P 500 Index

7,592.92 -26.42 -0.35
OEX

S&P 100 Index

3,739.57 -6.66 -0.18
NDX

NASDAQ 100 Index

28,289.19 -85.06 -0.30
NYA

NYSE Composite Index

24,469.23 -178.77 -0.73
XAX

NYSE AMEX Composite Index

8,098.94 -17.79 -0.22
RUI

RUSSELL 1000 Index

4,135.16 -17.36 -0.42
RUT

Russell 2000 Index

2,799.06 -47.20 -1.66
RUA

Russell 3000 Index

4,306.93 -20.24 -0.47
VIX

CBOE Volatility Index

18.78 +1.27 +7.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.64 +0.41 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.73 +0.64 +3.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.13 +0.89 +4.63
 
Recent
Ticker Last Chg %Chg Volume
PRLB

Proto Labs Inc.

68.61 -1.88 -2.67 289,245
JMIA

Jumia Technologies AG

5.64 -0.08 -1.40 1,204,962
AFRM

Affirm Holdings Inc.

65.84 -2.00 -2.95 2,890,211
NSC

Norfolk Southern Corporation

333.24 +2.65 +0.80 590,688
AA

Alcoa Corporation

40.45 -0.59 -1.44 3,619,312