AA: Alcoa Corporation

As of Thursday, October 22nd, 2026

$ 38.70

-1.97 -4.84%

Open: 38.75
High: 39.28
Low: 38.35
Volume: 5,475,574
Previous Close on Wednesday, October 21st, 2026

$ 40.67

+0.09 +0.22%

Open: 40.70
High: 41.03
Low: 40.33
Volume: 3,084,141

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-22 38.75 39.28 38.35 38.70 5,475,574 -1.97 -4.84
2026-10-21 40.70 41.03 40.33 40.67 3,084,141 +0.09 +0.22
2026-10-20 40.72 41.36 40.03 40.58 4,887,762 -1.09 -2.62
2026-10-19 41.79 42.13 40.88 41.67 6,559,775 +0.22 +0.53
2026-10-16 41.65 44.35 41.08 41.45 13,628,163 +1.03 +2.55
2026-10-15 39.77 40.68 38.85 40.42 7,740,242 +0.34 +0.85
2026-10-14 40.91 41.26 39.49 40.08 5,639,264 -1.41 -3.40
2026-10-13 41.43 41.78 40.74 41.49 4,690,668 -0.18 -0.43
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 44.35
On 2026-10-16		 38.35
On 2026-10-22		 -1.72 -4.26 44.35
On 2026-10-16		 38.35
On 2026-10-22		 -13.52 40.61
10D 44.35
On 2026-10-16		 38.35
On 2026-10-22		 -4.13 -9.64 44.35
On 2026-10-16		 38.35
On 2026-10-22		 -13.52 40.89
20D 44.35
On 2026-10-16		 38.35
On 2026-10-22		 -3.98 -9.33 44.35
On 2026-10-16		 38.35
On 2026-10-22		 -13.52 41.70
WTD 42.13
On 2026-10-19		 38.35
On 2026-10-22		 -2.75 -6.63 42.13
On 2026-10-19		 38.35
On 2026-10-22		 -8.97 40.41
MTD 44.35
On 2026-10-16		 38.35
On 2026-10-22		 -3.30 -7.86 44.35
On 2026-10-16		 38.35
On 2026-10-22		 -13.52 41.56
As of Thursday, October 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

293.50 -2.63 -0.89 5,719,496
KO

The Coca-Cola Company

95.35 +2.67 +2.88 16,775,289
PFE

Pfizer Inc.

30.33 +0.51 +1.71 27,493,448
VZ

Verizon Communications Inc.

45.11 +1.51 +3.46 25,800,623
VIX

CBOE Volatility Index

18.89 +2.21 +13.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,867.98 +11.89 +0.02 493,144,861
DJTA

Dow Jones Transportation Average

20,294.43 +371.87 +1.87 102,027,516
SPX

S&P 500 Index

7,663.43 -93.74 -1.21
OEX

S&P 100 Index

3,796.17 -58.13 -1.51
NDX

NASDAQ 100 Index

28,958.69 -863.83 -2.90
NYA

NYSE Composite Index

24,275.72 +22.60 +0.09
XAX

NYSE AMEX Composite Index

8,360.70 -229.64 -2.67
RUI

RUSSELL 1000 Index

4,167.37 -49.24 -1.17
RUT

Russell 2000 Index

2,784.03 +3.01 +0.11
RUA

Russell 3000 Index

4,338.22 -49.06 -1.12
VIX

CBOE Volatility Index

18.89 +2.21 +13.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.59 +0.56 +2.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.59 +0.97 +4.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.05 +1.33 +7.10
 
Recent
Ticker Last Chg %Chg Volume
AA

Alcoa Corporation

38.70 -1.97 -4.84 5,475,574