AA: Alcoa Corporation

As of Tuesday, October 28th, 2025

$ 39.90

-- 0 0%

Open: 39.90
High: 39.90
Low: 39.90
Volume: N/A
Previous Close on Monday, October 27th, 2025

$ 39.90

+0.48 +1.22%

Open: 39.74
High: 40.81
Low: 39.34
Volume: 7,174,717

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-27 39.74 40.81 39.34 39.90 7,174,717 +0.48 +1.22
2025-10-24 38.48 39.98 37.78 39.42 10,617,963 -0.72 -1.79
2025-10-23 37.69 41.55 37.69 40.14 20,265,587 +4.49 +12.59
2025-10-22 37.38 37.53 35.45 35.65 9,315,711 -1.58 -4.24
2025-10-21 37.96 38.00 36.07 37.23 8,681,783 -1.73 -4.44
2025-10-20 36.51 39.28 36.34 38.96 10,825,240 +2.99 +8.31
2025-10-17 36.58 36.76 35.64 35.97 4,394,565 -1.16 -3.12
2025-10-16 36.85 37.90 36.55 37.13 5,958,647 +0.67 +1.84
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 41.55
On 2025-10-23		 35.45
On 2025-10-22		 0.94 2.41 41.55
On 2025-10-23		 37.78
On 2025-10-24		 -9.07 38.47
10D 41.55
On 2025-10-23		 35.13
On 2025-10-14		 3.65 10.07 39.28
On 2025-10-20		 35.45
On 2025-10-22		 -9.75 37.66
20D 41.55
On 2025-10-23		 31.98
On 2025-09-30		 6.05 17.87 39.28
On 2025-10-20		 35.45
On 2025-10-22		 -9.75 36.37
WTD 40.81
On 2025-10-27		 39.34
On 2025-10-27		 0.48 1.22 -- -- -- 39.90
MTD 41.55
On 2025-10-23		 32.86
On 2025-10-01		 7.01 21.31 39.28
On 2025-10-20		 35.45
On 2025-10-22		 -9.75 36.55
As of Monday, October 27th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.84 0.00 0.00 3,862
KO

The Coca-Cola Company

70.06 0.00 0.00 21,623
PFE

Pfizer Inc.

24.77 0.00 0.00 203,476
VZ

Verizon Communications Inc.

39.23 0.00 0.00 27,300
VIX

CBOE Volatility Index

15.85 +0.06 +0.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,544.59 0.00 0.00
DJTA

Dow Jones Transportation Average

15,663.16 0.00 0.00
SPX

S&P 500 Index

6,875.16 0.00 0.00
OEX

S&P 100 Index

3,446.42 0.00 0.00
NDX

NASDAQ 100 Index

25,821.55 0.00 0.00
NYA

NYSE Composite Index

21,789.63 0.00 0.00
XAX

NYSE AMEX Composite Index

7,053.10 0.00 0.00
RUI

RUSSELL 1000 Index

3,755.10 0.00 0.00
RUT

Russell 2000 Index

2,520.44 0.00 0.00
RUA

Russell 3000 Index

3,907.55 0.00 0.00
VIX

CBOE Volatility Index

15.85 +0.06 +0.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.77 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,014.20 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
AA

Alcoa Corporation

39.90 0.00 0.00