AA: Alcoa Corporation

As of Wednesday, November 20th, 2024

$ 45.74

+0.14 +0.31%

Open: 45.52
High: 46.14
Low: 45.20
Volume: 3,755,946
Previous Close on Tuesday, November 19th, 2024

$ 45.60

+1.62 +3.68%

Open: 43.79
High: 45.64
Low: 43.79
Volume: 4,008,403

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 45.52 46.14 45.20 45.74 3,755,946 +0.14 +0.31
2024-11-19 43.79 45.64 43.79 45.60 4,008,403 +1.62 +3.68
2024-11-18 43.96 44.20 42.83 43.98 4,400,968 -0.04 -0.09
2024-11-15 43.86 45.15 43.31 44.02 11,256,272 +2.81 +6.82
2024-11-14 41.10 42.08 40.96 41.21 4,500,427 +0.62 +1.53
2024-11-13 41.00 41.30 40.32 40.59 2,905,901 -0.36 -0.88
2024-11-12 42.73 42.73 40.11 40.95 6,309,398 -2.56 -5.88
2024-11-11 44.31 44.38 43.28 43.51 3,929,177 -1.27 -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 46.14
On 2024-11-20		 40.96
On 2024-11-14		 5.15 12.69 45.15
On 2024-11-15		 42.83
On 2024-11-18		 -5.14 44.11
10D 46.55
On 2024-11-07		 40.11
On 2024-11-12		 0.38 0.84 46.55
On 2024-11-07		 40.11
On 2024-11-12		 -13.83 43.61
20D 46.55
On 2024-11-07		 39.44
On 2024-10-31		 3.86 9.22 46.55
On 2024-11-07		 40.11
On 2024-11-12		 -13.83 42.58
WTD 46.14
On 2024-11-20		 42.83
On 2024-11-18		 1.72 3.91 44.20
On 2024-11-18		 44.20
On 2024-11-18		 0.00 45.11
MTD 46.55
On 2024-11-07		 40.11
On 2024-11-12		 5.65 14.09 46.55
On 2024-11-07		 40.11
On 2024-11-12		 -13.83 43.25
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
IWY

iShares Russell Top 200 Growth ETF

228.43 -0.49 -0.21 267,274
MBB

iShares MBS Bond ETF

92.33 -0.04 -0.04 2,199,045
FXL

First Trust Technology AlphaDEX Fund

149.31 +1.07 +0.72 12,435
SQ

Square, Inc.

89.70 -2.72 -2.94 7,697,079
AA

Alcoa Corporation

45.74 +0.14 +0.31 3,755,946