AA: Alcoa Corporation

As of Wednesday, August 5th, 2026

$ 47.69

+0.86 +1.84%

Open: 47.83
High: 48.45
Low: 47.39
Volume: 4,880,728
Previous Close on Tuesday, August 4th, 2026

$ 46.83

+1.99 +4.44%

Open: 45.93
High: 47.03
Low: 45.93
Volume: 4,472,028

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-05 47.83 48.45 47.39 47.69 4,880,728 +0.86 +1.84
2026-08-04 45.93 47.03 45.93 46.83 4,472,028 +1.99 +4.44
2026-08-03 43.99 44.93 43.82 44.84 3,583,729 -0.42 -0.93
2026-07-31 45.16 45.63 44.64 45.26 5,332,480 +0.29 +0.64
2026-07-30 43.85 45.03 43.76 44.97 3,585,449 +2.09 +4.87
2026-07-29 44.85 44.90 42.48 42.88 5,458,481 -1.48 -3.34
2026-07-28 43.59 44.62 43.59 44.36 5,443,623 +0.28 +0.64
2026-07-27 44.24 44.66 43.50 44.08 4,409,471 -0.16 -0.36
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 48.45
On 2026-08-05		 43.76
On 2026-07-30		 4.81 11.22 45.63
On 2026-07-31		 43.82
On 2026-08-03		 -3.98 45.92
10D 48.45
On 2026-08-05		 42.48
On 2026-07-29		 1.52 3.29 46.49
On 2026-07-23		 42.48
On 2026-07-29		 -8.63 45.04
20D 50.87
On 2026-07-14		 42.48
On 2026-07-29		 -0.82 -1.69 50.87
On 2026-07-14		 42.48
On 2026-07-29		 -16.48 45.95
WTD 48.45
On 2026-08-05		 43.82
On 2026-08-03		 2.43 5.37 44.93
On 2026-08-03		 44.93
On 2026-08-03		 0.00 46.45
MTD 48.45
On 2026-08-05		 43.82
On 2026-08-03		 2.43 5.37 44.93
On 2026-08-03		 44.93
On 2026-08-03		 0.00 46.45
As of Wednesday, August 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

381.22 +3.94 +1.04 3,104,932
KO

The Coca-Cola Company

86.83 +0.27 +0.31 15,210,504
PFE

Pfizer Inc.

25.81 +0.40 +1.57 46,611,896
VZ

Verizon Communications Inc.

46.47 -0.41 -0.87 35,850,986
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,349.12 +263.24 +0.49 517,417,949
DJTA

Dow Jones Transportation Average

21,577.33 -202.58 -0.93 91,495,510
SPX

S&P 500 Index

7,723.55 -12.97 -0.17
OEX

S&P 100 Index

3,814.48 -6.19 -0.16
NDX

NASDAQ 100 Index

29,487.79 -245.37 -0.83
NYA

NYSE Composite Index

24,513.78 +50.65 +0.21
XAX

NYSE AMEX Composite Index

8,441.64 -19.64 -0.23
RUI

RUSSELL 1000 Index

4,204.36 -9.35 -0.22
RUT

Russell 2000 Index

3,019.19 -17.80 -0.59
RUA

Russell 3000 Index

4,389.55 -10.44 -0.24
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.68 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.06 -0.22 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.97 -0.29 -1.51
 
Recent
Ticker Last Chg %Chg Volume
ARKK

ARK Innovation ETF

76.18 -0.58 -0.76 5,090,033
AA

Alcoa Corporation

47.69 +0.86 +1.84 4,880,728