AA: Alcoa Corporation

As of Friday, July 18th, 2025

$ 30.33

+0.94 +3.20%

Open: 29.78
High: 30.68
Low: 29.29
Volume: 7,413,245
Previous Close on Thursday, July 17th, 2025

$ 29.39

+0.83 +2.91%

Open: 29.12
High: 30.39
Low: 28.94
Volume: 11,737,742
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 29.78 30.68 29.29 30.33 7,413,245 +0.94 +3.20
2025-07-17 29.12 30.39 28.94 29.39 11,737,742 +0.83 +2.91
2025-07-16 28.63 28.91 28.12 28.56 8,768,201 +0.07 +0.25
2025-07-15 30.00 30.13 28.44 28.49 6,976,012 -1.30 -4.36
2025-07-14 30.50 30.74 29.22 29.79 7,741,874 -1.30 -4.18
2025-07-11 31.27 31.36 30.62 31.09 4,425,084 -0.48 -1.52
2025-07-10 31.32 31.97 30.95 31.57 4,855,146 +0.99 +3.24
2025-07-09 30.61 30.96 30.23 30.58 4,611,872 +0.07 +0.23

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 30.74
On 2025-07-14
28.12
On 2025-07-16
-0.76 -2.44 30.74
On 2025-07-14
28.12
On 2025-07-16
-8.52 29.31
10D 31.97
On 2025-07-10
28.12
On 2025-07-16
-0.82 -2.63 31.97
On 2025-07-10
28.12
On 2025-07-16
-12.03 30.01
20D 31.97
On 2025-07-10
27.72
On 2025-06-27
1.98 6.98 31.97
On 2025-07-10
28.12
On 2025-07-16
-12.03 29.72
WTD 30.74
On 2025-07-14
28.12
On 2025-07-16
-0.76 -2.44 30.74
On 2025-07-14
28.12
On 2025-07-16
-8.52 29.31
MTD 31.97
On 2025-07-10
28.12
On 2025-07-16
0.82 2.78 31.97
On 2025-07-10
28.12
On 2025-07-16
-12.03 30.23
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
ARMK

Aramark

43.30 +0.03 +0.07 1,253,234
AA

Alcoa Corporation

30.33 +0.94 +3.20 7,413,245