AA: Alcoa Corporation

As of Friday, December 5th, 2025

$ 43.77

-0.24 -0.55%

Open: 44.25
High: 44.84
Low: 43.73
Volume: 5,130,744
Previous Close on Thursday, December 4th, 2025

$ 44.01

-0.09 -0.20%

Open: 43.95
High: 44.46
Low: 43.52
Volume: 5,534,414

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 44.25 44.84 43.73 43.77 5,130,744 -0.24 -0.55
2025-12-04 43.95 44.46 43.52 44.01 5,534,414 -0.09 -0.20
2025-12-03 42.41 44.96 42.32 44.10 8,750,922 +2.65 +6.39
2025-12-02 41.65 42.23 41.30 41.45 5,894,230 -0.20 -0.48
2025-12-01 41.82 42.73 41.45 41.65 7,205,093 -0.09 -0.22
2025-11-28 42.17 42.17 41.48 41.74 3,760,597 +0.17 +0.41
2025-11-26 39.60 42.16 39.60 41.57 7,644,705 +2.37 +6.05
2025-11-25 38.87 39.76 38.49 39.20 4,807,890 +0.48 +1.24
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 44.96
On 2025-12-03		 41.30
On 2025-12-02		 2.03 4.86 44.96
On 2025-12-03		 43.52
On 2025-12-04		 -3.20 43.00
10D 44.96
On 2025-12-03		 35.12
On 2025-11-21		 7.94 22.16 44.96
On 2025-12-03		 43.52
On 2025-12-04		 -3.20 41.26
20D 44.96
On 2025-12-03		 35.12
On 2025-11-21		 7.07 19.26 40.38
On 2025-11-12		 35.12
On 2025-11-21		 -13.03 39.34
WTD 44.96
On 2025-12-03		 41.30
On 2025-12-02		 2.03 4.86 44.96
On 2025-12-03		 43.52
On 2025-12-04		 -3.20 43.00
MTD 44.96
On 2025-12-03		 41.30
On 2025-12-02		 2.03 4.86 44.96
On 2025-12-03		 43.52
On 2025-12-04		 -3.20 43.00
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
VLO

Valero Energy Corporation

174.14 -0.81 -0.46 2,152,064
WST

West Pharmaceutical Services Inc.

280.23 -1.54 -0.55 589,725
NXST

Nexstar Media Group Inc.

189.01 -0.83 -0.44 201,155
MSI

Motorola Solutions Inc

374.39 +2.90 +0.78 1,931,478
AA

Alcoa Corporation

43.77 -0.24 -0.55 5,130,744