AA: Alcoa Corporation

As of Monday, November 17th, 2025

$ 35.78

-1.81 -4.82%

Open: 37.02
High: 37.04
Low: 35.36
Volume: 6,768,868
Previous Close on Friday, November 14th, 2025

$ 37.59

-0.60 -1.57%

Open: 36.82
High: 38.15
Low: 36.42
Volume: 4,355,874

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-17 37.02 37.04 35.36 35.78 6,768,868 -1.81 -4.82
2025-11-14 36.82 38.15 36.42 37.59 4,355,874 -0.60 -1.57
2025-11-13 40.18 40.25 37.69 38.19 7,392,433 -1.84 -4.60
2025-11-12 38.17 40.38 38.15 40.03 7,834,930 +2.55 +6.80
2025-11-11 38.79 38.88 37.36 37.48 4,291,448 -1.31 -3.38
2025-11-10 38.54 39.17 38.22 38.79 5,663,071 +1.47 +3.94
2025-11-07 36.06 37.58 35.54 37.32 4,692,724 +0.62 +1.69
2025-11-06 36.02 37.50 35.80 36.70 8,733,194 +0.96 +2.69
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 40.38
On 2025-11-12		 35.36
On 2025-11-17		 -3.01 -7.76 40.38
On 2025-11-12		 35.36
On 2025-11-17		 -12.43 37.81
10D 40.38
On 2025-11-12		 35.22
On 2025-11-04		 -1.42 -3.82 40.38
On 2025-11-12		 35.36
On 2025-11-17		 -12.43 37.29
20D 41.55
On 2025-10-23		 35.22
On 2025-11-04		 -3.18 -8.16 41.55
On 2025-10-23		 35.22
On 2025-11-04		 -15.25 37.71
WTD 37.04
On 2025-11-17		 35.36
On 2025-11-17		 -1.81 -4.82 -- -- -- 35.78
MTD 40.38
On 2025-11-12		 35.22
On 2025-11-04		 -1.01 -2.75 40.38
On 2025-11-12		 35.36
On 2025-11-17		 -12.43 37.28
As of Monday, November 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.13 -4.69 -1.54 3,076,135
KO

The Coca-Cola Company

70.68 -0.48 -0.67 14,765,185
PFE

Pfizer Inc.

25.08 +0.02 +0.08 88,021,545
VZ

Verizon Communications Inc.

41.01 -0.05 -0.12 21,616,688
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,590.24 -557.24 -1.18 514,866,869
DJTA

Dow Jones Transportation Average

15,790.14 -282.42 -1.76 125,848,907
SPX

S&P 500 Index

6,672.41 -61.70 -0.92
OEX

S&P 100 Index

3,359.72 -26.81 -0.79
NDX

NASDAQ 100 Index

24,799.92 -208.32 -0.83
NYA

NYSE Composite Index

21,213.42 -256.84 -1.20
XAX

NYSE AMEX Composite Index

7,239.69 -50.13 -0.69
RUI

RUSSELL 1000 Index

3,634.75 -36.06 -0.98
RUT

Russell 2000 Index

2,341.38 -46.85 -1.96
RUA

Russell 3000 Index

3,775.66 -39.06 -1.02
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.82 +0.46 +1.89
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.32 +0.97 +4.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.18 +1.60 +7.41
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,638.58 -72.93 -0.62
 
Recent
Ticker Last Chg %Chg Volume
SEE

Sealed Air Corp

41.92 -1.36 -3.14 11,823,888
EXEL

Exelixis, Inc.

42.42 +0.77 +1.85 2,336,361
TRV

The Travelers Companies, Inc.

284.51 -2.78 -0.97 1,343,222
AA

Alcoa Corporation

35.78 -1.81 -4.82 6,768,868