AA: Alcoa Corporation

As of Friday, February 6th, 2026

$ 59.16

+2.78 +4.93%

Open: 58.02
High: 60.04
Low: 57.82
Volume: 5,772,851
Previous Close on Thursday, February 5th, 2026

$ 56.38

-1.78 -3.06%

Open: 56.71
High: 57.49
Low: 55.30
Volume: 7,546,114

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 58.02 60.04 57.82 59.16 5,772,851 +2.78 +4.93
2026-02-05 56.71 57.49 55.30 56.38 7,546,114 -1.78 -3.06
2026-02-04 61.80 62.06 56.97 58.16 10,768,032 -3.19 -5.20
2026-02-03 60.23 61.37 59.35 61.35 7,563,394 +3.14 +5.39
2026-02-02 56.80 58.60 56.31 58.21 9,841,757 +1.40 +2.46
2026-01-30 58.35 59.89 55.93 56.81 9,183,030 -3.83 -6.32
2026-01-29 63.05 63.54 59.11 60.64 8,016,692 +0.63 +1.05
2026-01-28 60.83 61.07 58.81 60.01 5,644,445 +0.35 +0.59
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 62.06
On 2026-02-04		 55.30
On 2026-02-05		 2.35 4.14 62.06
On 2026-02-04		 55.30
On 2026-02-05		 -10.90 58.65
10D 63.71
On 2026-01-26		 55.30
On 2026-02-05		 -3.05 -4.90 63.71
On 2026-01-26		 55.30
On 2026-02-05		 -13.20 58.89
20D 66.95
On 2026-01-14		 55.30
On 2026-02-05		 -1.93 -3.16 66.95
On 2026-01-14		 55.30
On 2026-02-05		 -17.40 61.17
WTD 62.06
On 2026-02-04		 55.30
On 2026-02-05		 2.35 4.14 62.06
On 2026-02-04		 55.30
On 2026-02-05		 -10.90 58.65
MTD 62.06
On 2026-02-04		 55.30
On 2026-02-05		 2.35 4.14 62.06
On 2026-02-04		 55.30
On 2026-02-05		 -10.90 58.65
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
JPST

JPMorgan Ultra-Short Income ETF

50.65 +0.02 +0.04 5,194,580
AA

Alcoa Corporation

59.16 +2.78 +4.93 5,772,851