AA: Alcoa Corporation

As of Friday, August 8th, 2025

$ 30.17

+0.07 +0.23%

Open: 30.20
High: 30.87
Low: 29.92
Volume: 4,398,280
Previous Close on Thursday, August 7th, 2025

$ 30.10

+0.55 +1.86%

Open: 30.07
High: 30.18
Low: 29.02
Volume: 4,179,970

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 30.20 30.87 29.92 30.17 4,398,280 +0.07 +0.23
2025-08-07 30.07 30.18 29.02 30.10 4,179,970 +0.55 +1.86
2025-08-06 30.44 30.62 29.48 29.55 4,786,181 -0.07 -0.24
2025-08-05 29.50 29.73 28.83 29.62 3,430,921 +0.50 +1.72
2025-08-04 28.83 29.29 28.50 29.12 5,331,158 +0.72 +2.54
2025-08-01 29.20 29.29 28.11 28.40 6,924,911 -1.57 -5.24
2025-07-31 29.87 30.69 29.66 29.97 4,797,118 -0.15 -0.50
2025-07-30 30.36 30.48 29.72 30.12 5,606,205 -0.32 -1.05
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 30.87
On 2025-08-08		 28.50
On 2025-08-04		 1.77 6.23 30.62
On 2025-08-06		 29.02
On 2025-08-07		 -5.22 29.71
10D 31.32
On 2025-07-28		 28.11
On 2025-08-01		 -0.67 -2.17 31.32
On 2025-07-28		 28.11
On 2025-08-01		 -10.25 29.82
20D 32.33
On 2025-07-23		 28.11
On 2025-08-01		 -0.92 -2.96 32.33
On 2025-07-23		 28.11
On 2025-08-01		 -13.05 30.12
WTD 30.87
On 2025-08-08		 28.50
On 2025-08-04		 1.77 6.23 30.62
On 2025-08-06		 29.02
On 2025-08-07		 -5.22 29.71
MTD 30.87
On 2025-08-08		 28.11
On 2025-08-01		 0.20 0.67 30.62
On 2025-08-06		 29.02
On 2025-08-07		 -5.22 29.49
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
TRU

TransUnion

90.23 -0.38 -0.42 1,688,750
AA

Alcoa Corporation

30.17 +0.07 +0.23 4,398,280