AA: Alcoa Corporation

As of Thursday, June 1st, 2023

$ 32.70

+0.98 +3.09%

Open: 32.00
High: 33.04
Low: 31.52
Volume: 4,828,766
Previous Close on Wednesday, May 31st, 2023

$ 31.72

-1.08 -3.29%

Open: 32.50
High: 32.70
Low: 31.14
Volume: 6,453,851

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-01 32.00 33.04 31.52 32.70 4,826,142 +0.98 +3.09
2023-05-31 32.50 32.70 31.14 31.72 6,453,851 -1.08 -3.29
2023-05-30 33.71 33.71 32.07 32.80 6,155,501 -0.89 -2.64
2023-05-26 34.59 34.79 33.61 33.69 5,874,571 -0.10 -0.30
2023-05-25 34.21 34.64 33.51 33.79 3,880,765 -0.56 -1.63
2023-05-24 35.26 35.36 34.21 34.35 3,437,398 -1.32 -3.70
2023-05-23 36.00 36.17 35.45 35.67 3,522,644 -0.73 -2.01
2023-05-22 36.18 36.94 36.06 36.40 3,217,613 +0.30 +0.83
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 34.79
On 2023-05-26		 31.14
On 2023-05-31		 -1.65 -4.80 34.79
On 2023-05-26		 31.14
On 2023-05-31		 -10.49 32.94
10D 37.15
On 2023-05-19		 31.14
On 2023-05-31		 -4.04 -11.00 37.15
On 2023-05-19		 31.14
On 2023-05-31		 -16.18 34.40
20D 38.20
On 2023-05-08		 31.14
On 2023-05-31		 -2.32 -6.62 38.20
On 2023-05-08		 31.14
On 2023-05-31		 -18.48 35.23
WTD 33.71
On 2023-05-30		 31.14
On 2023-05-31		 -0.99 -2.94 33.71
On 2023-05-30		 31.14
On 2023-05-31		 -7.61 32.41
MTD 33.04
On 2023-06-01		 31.52
On 2023-06-01		 0.98 3.09 -- -- -- 32.70
As of Thursday, June 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

104.67 +3.14 +3.09 6,155,901
KO

The Coca-Cola Company

60.00 +0.34 +0.57 13,140,492
PFE

Pfizer Inc.

38.02 0.00 0.00 20,226,509
VZ

Verizon Communications Inc.

35.72 +0.09 +0.25 19,794,922
VIX

CBOE Volatility Index

15.65 -2.29 -12.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,061.57 +153.30 +0.47 346,576,226
DJTA

Dow Jones Transportation Average

13,880.17 +170.43 +1.24 81,623,185
SPX

S&P 500 Index

4,221.02 +41.19 +0.99
OEX

S&P 100 Index

1,977.76 +21.07 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,441.51 +187.42 +1.31
NYA

NYSE Composite Index

15,031.09 +143.94 +0.97
XAX

NYSE AMEX Composite Index

3,945.14 +73.92 +1.91
RUI

RUSSELL 1000 Index

2,308.28 +22.63 +0.99
RUT

Russell 2000 Index

1,767.94 +18.29 +1.05
RUA

Russell 3000 Index

2,418.07 +23.78 +0.99
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00