AA: Alcoa Corporation

As of Friday, April 24th, 2026

$ 66.01

+0.64 +0.98%

Open: 65.65
High: 66.49
Low: 64.68
Volume: 2,409,383
Previous Close on Thursday, April 23rd, 2026

$ 65.37

-3.16 -4.61%

Open: 67.74
High: 68.23
Low: 65.15
Volume: 3,544,092

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-24 65.65 66.49 64.68 66.01 2,409,383 +0.64 +0.98
2026-04-23 67.74 68.23 65.15 65.37 3,544,092 -3.16 -4.61
2026-04-22 68.43 69.38 66.91 68.53 4,854,329 +1.38 +2.06
2026-04-21 66.66 67.16 65.47 67.15 4,386,428 +0.62 +0.93
2026-04-20 66.21 67.21 65.21 66.53 5,346,098 +0.91 +1.39
2026-04-17 65.05 67.53 63.03 65.62 10,620,241 -4.79 -6.80
2026-04-16 70.87 72.42 69.76 70.41 6,061,593 +0.03 +0.04
2026-04-15 71.82 72.01 70.17 70.38 3,557,861 -1.46 -2.03
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 69.38
On 2026-04-22		 64.68
On 2026-04-24		 0.39 0.59 69.38
On 2026-04-22		 64.68
On 2026-04-24		 -6.77 66.72
10D 74.47
On 2026-04-13		 63.03
On 2026-04-17		 -7.02 -9.61 74.47
On 2026-04-13		 63.03
On 2026-04-17		 -15.36 68.52
20D 75.70
On 2026-04-09		 57.41
On 2026-03-27		 8.41 14.60 75.70
On 2026-04-09		 63.03
On 2026-04-17		 -16.74 68.94
WTD 69.38
On 2026-04-22		 64.68
On 2026-04-24		 0.39 0.59 69.38
On 2026-04-22		 64.68
On 2026-04-24		 -6.77 66.72
MTD 75.70
On 2026-04-09		 63.03
On 2026-04-17		 -0.32 -0.48 75.70
On 2026-04-09		 63.03
On 2026-04-17		 -16.74 70.05
As of Friday, April 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

284.60 +2.26 +0.80 9,589,660
KO

The Coca-Cola Company

76.63 +0.35 +0.46 11,922,879
PFE

Pfizer Inc.

27.00 +0.33 +1.24 42,190,330
VZ

Verizon Communications Inc.

46.38 -0.84 -1.78 26,461,526
VIX

CBOE Volatility Index

18.71 -0.60 -3.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,230.71 -79.61 -0.16 536,164,472
DJTA

Dow Jones Transportation Average

20,891.98 -198.95 -0.94 117,042,326
SPX

S&P 500 Index

7,165.08 +56.68 +0.80
OEX

S&P 100 Index

3,527.94 +38.00 +1.09
NDX

NASDAQ 100 Index

27,303.67 +521.04 +1.95
NYA

NYSE Composite Index

22,934.55 -18.19 -0.08
XAX

NYSE AMEX Composite Index

8,772.57 -111.11 -1.25
RUI

RUSSELL 1000 Index

3,903.33 +28.22 +0.73
RUT

Russell 2000 Index

2,787.00 +11.90 +0.43
RUA

Russell 3000 Index

4,073.29 +28.88 +0.71
VIX

CBOE Volatility Index

18.71 -0.60 -3.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.03 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.27 -0.04 -0.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.30 -0.18 -0.84
 
Recent
Ticker Last Chg %Chg Volume
AA

Alcoa Corporation

66.01 +0.64 +0.98 2,409,383