AA: Alcoa Corporation

As of Friday, December 26th, 2025

$ 54.25

+0.62 +1.16%

Open: 54.42
High: 54.43
Low: 53.74
Volume: 3,144,163
Previous Close on Wednesday, December 24th, 2025

$ 53.63

-0.02 -0.04%

Open: 54.00
High: 54.03
Low: 53.00
Volume: 1,883,388

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 54.42 54.43 53.74 54.25 3,144,163 +0.62 +1.16
2025-12-24 54.00 54.03 53.00 53.63 1,883,388 -0.02 -0.04
2025-12-23 54.36 54.36 53.08 53.65 5,553,533 -0.07 -0.13
2025-12-22 51.99 53.99 51.75 53.72 8,496,549 +2.47 +4.82
2025-12-19 48.66 51.67 48.54 51.25 9,552,234 +3.07 +6.37
2025-12-18 47.25 48.73 47.03 48.18 5,777,927 +1.34 +2.86
2025-12-17 47.20 47.83 46.66 46.84 4,533,840 +0.28 +0.60
2025-12-16 46.00 46.96 45.66 46.56 4,493,856 +1.07 +2.35
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 54.43
On 2025-12-26		 48.54
On 2025-12-19		 6.07 12.60 54.36
On 2025-12-23		 53.00
On 2025-12-24		 -2.50 53.30
10D 54.43
On 2025-12-26		 45.40
On 2025-12-15		 7.01 14.84 48.12
On 2025-12-12		 45.40
On 2025-12-15		 -5.65 49.97
20D 54.43
On 2025-12-26		 41.30
On 2025-12-02		 12.68 30.50 48.12
On 2025-12-12		 45.40
On 2025-12-15		 -5.65 46.81
WTD 54.43
On 2025-12-26		 51.75
On 2025-12-22		 3.00 5.85 54.36
On 2025-12-23		 53.00
On 2025-12-24		 -2.50 53.81
MTD 54.43
On 2025-12-26		 41.30
On 2025-12-02		 12.51 29.97 48.12
On 2025-12-12		 45.40
On 2025-12-15		 -5.65 47.08
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,671
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,190
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,332
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,701
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
SAN

Banco Santander, S.A.

11.81 -0.07 -0.59 2,234,000
MSFT

Microsoft Corporation

487.71 -0.31 -0.06 8,818,921
SNAP

Snap Inc.

7.86 +0.01 +0.13 12,281,241
AA

Alcoa Corporation

54.25 +0.62 +1.16 3,144,163