AA: Alcoa Corporation
$ 39.90 |
|
-- 0 0% |
|
| Open: | 39.90 |
| High: | 39.90 |
| Low: | 39.90 |
| Volume: | N/A |
$ 39.90
+0.48 +1.22%
| Open: | 39.74 |
| High: | 40.81 |
| Low: | 39.34 |
| Volume: | 7,174,717 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-10-27 | 39.74 | 40.81 | 39.34 | 39.90 | 7,174,717 | +0.48 | +1.22 |
| 2025-10-24 | 38.48 | 39.98 | 37.78 | 39.42 | 10,617,963 | -0.72 | -1.79 |
| 2025-10-23 | 37.69 | 41.55 | 37.69 | 40.14 | 20,265,587 | +4.49 | +12.59 |
| 2025-10-22 | 37.38 | 37.53 | 35.45 | 35.65 | 9,315,711 | -1.58 | -4.24 |
| 2025-10-21 | 37.96 | 38.00 | 36.07 | 37.23 | 8,681,783 | -1.73 | -4.44 |
| 2025-10-20 | 36.51 | 39.28 | 36.34 | 38.96 | 10,825,240 | +2.99 | +8.31 |
| 2025-10-17 | 36.58 | 36.76 | 35.64 | 35.97 | 4,394,565 | -1.16 | -3.12 |
| 2025-10-16 | 36.85 | 37.90 | 36.55 | 37.13 | 5,958,647 | +0.67 | +1.84 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 41.55 On 2025-10-23 |
35.45 On 2025-10-22 |
0.94 | 2.41 | 41.55 On 2025-10-23 |
37.78 On 2025-10-24 |
-9.07 | 38.47 |
| 10D | 41.55 On 2025-10-23 |
35.13 On 2025-10-14 |
3.65 | 10.07 | 39.28 On 2025-10-20 |
35.45 On 2025-10-22 |
-9.75 | 37.66 |
| 20D | 41.55 On 2025-10-23 |
31.98 On 2025-09-30 |
6.05 | 17.87 | 39.28 On 2025-10-20 |
35.45 On 2025-10-22 |
-9.75 | 36.37 |
| WTD | 40.81 On 2025-10-27 |
39.34 On 2025-10-27 |
0.48 | 1.22 | -- | -- | -- | 39.90 |
| MTD | 41.55 On 2025-10-23 |
32.86 On 2025-10-01 |
7.01 | 21.31 | 39.28 On 2025-10-20 |
35.45 On 2025-10-22 |
-9.75 | 36.55 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
47,544.59 | 0.00 | 0.00 | |
|
DJTA
Dow Jones Transportation Average |
15,663.16 | 0.00 | 0.00 | |
|
SPX
S&P 500 Index |
6,875.16 | 0.00 | 0.00 | |
|
OEX
S&P 100 Index |
3,446.42 | 0.00 | 0.00 | |
|
NDX
NASDAQ 100 Index |
25,821.55 | 0.00 | 0.00 | |
|
NYA
NYSE Composite Index |
21,789.63 | 0.00 | 0.00 | |
|
XAX
NYSE AMEX Composite Index |
7,053.10 | 0.00 | 0.00 | |
|
RUI
RUSSELL 1000 Index |
3,755.10 | 0.00 | 0.00 | |
|
RUT
Russell 2000 Index |
2,520.44 | 0.00 | 0.00 | |
|
RUA
Russell 3000 Index |
3,907.55 | 0.00 | 0.00 | |
|
VIX
CBOE Volatility Index |
15.85 | +0.06 | +0.38 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.77 | 0.00 | 0.00 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.41 | 0.00 | 0.00 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.99 | 0.00 | 0.00 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
12,014.20 | 0.00 | 0.00 |
Recent
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
AA
Alcoa Corporation |
39.90 | 0.00 | 0.00 |