AA: Alcoa Corporation

As of Friday, August 29th, 2025

$ 32.19

+0.27 +0.85%

Open: 31.90
High: 32.47
Low: 31.80
Volume: 3,831,699
Previous Close on Thursday, August 28th, 2025

$ 31.92

+0.12 +0.38%

Open: 32.07
High: 32.35
Low: 31.36
Volume: 3,481,884

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 31.90 32.47 31.80 32.19 3,831,698 +0.27 +0.85
2025-08-28 32.07 32.35 31.36 31.92 3,481,884 +0.12 +0.38
2025-08-27 31.43 31.91 31.01 31.80 3,537,212 -0.15 -0.47
2025-08-26 31.60 32.38 31.50 31.95 3,312,759 +0.15 +0.47
2025-08-25 31.55 32.09 31.50 31.80 3,810,984 +0.12 +0.38
2025-08-22 29.57 32.16 29.49 31.68 8,279,116 +2.17 +7.35
2025-08-21 29.04 29.61 28.92 29.51 2,953,672 +0.18 +0.61
2025-08-20 29.46 29.72 29.14 29.33 3,316,534 -0.52 -1.74
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 32.47
On 2025-08-29		 31.01
On 2025-08-27		 0.51 1.61 32.38
On 2025-08-26		 31.01
On 2025-08-27		 -4.23 31.93
10D 32.47
On 2025-08-29		 28.92
On 2025-08-21		 0.92 2.94 30.95
On 2025-08-18		 28.92
On 2025-08-21		 -6.54 30.97
20D 32.47
On 2025-08-29		 28.50
On 2025-08-04		 3.79 13.35 31.75
On 2025-08-13		 28.92
On 2025-08-21		 -8.92 30.66
WTD 32.47
On 2025-08-29		 31.01
On 2025-08-27		 0.51 1.61 32.38
On 2025-08-26		 31.01
On 2025-08-27		 -4.23 31.93
MTD 32.47
On 2025-08-29		 28.11
On 2025-08-01		 2.22 7.41 31.75
On 2025-08-13		 28.92
On 2025-08-21		 -8.92 30.56
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
TRV

The Travelers Companies, Inc.

271.51 +1.23 +0.46 681,010
ZTO

ZTO Express (Cayman) Inc.

18.20 -0.24 -1.30 1,550,970
CACC

Credit Acceptance Corporation

514.73 +4.72 +0.93 74,370
ARMK

Aramark

39.11 -0.14 -0.36 956,091
AA

Alcoa Corporation

32.19 +0.27 +0.85 3,831,699