AA: Alcoa Corporation

As of Thursday, October 9th, 2025

$ 37.00

-0.06 -0.16%

Open: 38.08
High: 38.09
Low: 36.78
Volume: 9,014,212
Previous Close on Wednesday, October 8th, 2025

$ 37.06

+1.53 +4.31%

Open: 36.48
High: 37.58
Low: 36.39
Volume: 10,558,755

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 38.08 38.09 36.78 37.00 9,014,212 -0.06 -0.16
2025-10-08 36.48 37.58 36.39 37.06 10,558,755 +1.53 +4.31
2025-10-07 34.10 35.87 34.02 35.53 11,259,885 +1.74 +5.15
2025-10-06 34.95 35.49 33.77 33.79 5,355,510 -0.71 -2.06
2025-10-03 35.14 35.25 34.35 34.50 5,781,120 -0.33 -0.95
2025-10-02 34.07 35.05 33.97 34.83 8,142,463 +0.98 +2.90
2025-10-01 33.00 34.33 32.86 33.85 5,787,263 +0.96 +2.92
2025-09-30 33.47 33.47 31.98 32.89 8,578,060 -0.96 -2.84
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 38.09
On 2025-10-09		 33.77
On 2025-10-06		 2.17 6.23 35.25
On 2025-10-03		 35.25
On 2025-10-03		 0.00 35.58
10D 38.09
On 2025-10-09		 31.45
On 2025-09-26		 5.55 17.65 33.92
On 2025-09-29		 31.98
On 2025-09-30		 -5.72 34.60
20D 38.09
On 2025-10-09		 30.81
On 2025-09-25		 4.71 14.59 34.25
On 2025-09-16		 30.81
On 2025-09-25		 -10.04 33.56
WTD 38.09
On 2025-10-09		 33.77
On 2025-10-06		 2.50 7.25 35.49
On 2025-10-06		 35.49
On 2025-10-06		 0.00 35.85
MTD 38.09
On 2025-10-09		 32.86
On 2025-10-01		 4.11 12.50 34.33
On 2025-10-01		 34.33
On 2025-10-01		 0.00 35.22
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
UHAL

AMERCO

55.54 -0.15 -0.27 172,248
AFRM

Affirm Holdings Inc.

77.46 +2.21 +2.94 8,355,721
IBP

Installed Building Products Inc.

240.48 -2.68 -1.10 500,174
WAB

Wabtec Corporation

195.62 -3.85 -1.93 747,522
AA

Alcoa Corporation

37.00 -0.06 -0.16 9,014,212