AA: Alcoa Corporation

As of Friday, May 30th, 2025

$ 27.63

-- 0 0%

Open: 27.63
High: 27.63
Low: 27.63
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 27.63

-0.25 -0.90%

Open: 28.43
High: 28.43
Low: 27.42
Volume: 3,177,641

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 28.43 28.43 27.42 27.63 3,177,641 -0.25 -0.90
2025-05-28 28.26 28.28 27.61 27.88 4,838,791 -0.37 -1.31
2025-05-27 28.25 28.50 28.00 28.25 4,741,148 +0.18 +0.64
2025-05-23 27.33 28.81 27.26 28.07 4,384,487 +0.09 +0.32
2025-05-22 28.06 28.36 27.53 27.98 4,126,018 -0.29 -1.03
2025-05-21 28.48 29.42 28.24 28.27 5,649,564 -0.52 -1.81
2025-05-20 29.25 29.45 28.48 28.79 4,334,524 -0.62 -2.11
2025-05-19 28.63 29.73 28.63 29.41 5,508,307 +0.01 +0.03
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 28.81
On 2025-05-23		 27.26
On 2025-05-23		 -0.64 -2.26 28.81
On 2025-05-23		 27.42
On 2025-05-29		 -4.84 27.96
10D 29.73
On 2025-05-19		 27.26
On 2025-05-23		 -1.98 -6.69 29.73
On 2025-05-19		 27.26
On 2025-05-23		 -8.31 28.44
20D 29.86
On 2025-05-14		 24.15
On 2025-05-07		 3.10 12.64 29.86
On 2025-05-14		 27.26
On 2025-05-23		 -8.71 27.34
WTD 28.50
On 2025-05-27		 27.42
On 2025-05-29		 -0.44 -1.57 28.50
On 2025-05-27		 27.42
On 2025-05-29		 -3.81 27.92
MTD 29.86
On 2025-05-14		 24.15
On 2025-05-07		 3.10 12.64 29.86
On 2025-05-14		 27.26
On 2025-05-23		 -8.71 27.34
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.90 +0.74 +0.30 820,515
KO

The Coca-Cola Company

71.80 +0.31 +0.43 2,439,518
PFE

Pfizer Inc.

23.40 -0.05 -0.21 5,473,270
VZ

Verizon Communications Inc.

43.73 +0.40 +0.92 2,188,793
VIX

CBOE Volatility Index

19.12 -0.06 -0.31
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,213.17 -2.56 -0.01 134,316,419
DJTA

Dow Jones Transportation Average

14,688.90 -56.48 -0.38 28,005,560
SPX

S&P 500 Index

5,901.50 -10.67 -0.18
OEX

S&P 100 Index

2,881.39 -4.21 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,321.90 -42.05 -0.20
NYA

NYSE Composite Index

19,723.52 -20.34 -0.10
XAX

NYSE AMEX Composite Index

5,196.63 -15.49 -0.30
RUI

RUSSELL 1000 Index

3,229.68 -5.89 -0.18
RUT

Russell 2000 Index

2,066.88 -7.89 -0.38
RUA

Russell 3000 Index

3,353.94 -6.40 -0.19
VIX

CBOE Volatility Index

19.12 -0.06 -0.31
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.14 +0.04 +0.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.85 +0.08 +0.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.61 -0.01 -0.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,849.71 -12.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
AA

Alcoa Corporation

27.63 0.00 0.00