AA: Alcoa Corporation

As of Thursday, April 25th, 2024

$ 36.08

-- 0 0%

Open: 36.08
High: 36.08
Low: 36.08
Volume: N/A
Previous Close on Wednesday, April 24th, 2024

$ 36.08

+0.02 +0.06%

Open: 35.96
High: 36.55
Low: 35.74
Volume: 5,338,144

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-24 35.96 36.55 35.74 36.08 5,338,144 +0.02 +0.06
2024-04-23 35.00 36.39 34.51 36.06 7,381,579 -0.29 -0.80
2024-04-22 35.73 36.64 35.25 36.35 7,656,015 +0.82 +2.31
2024-04-19 35.20 36.44 35.06 35.53 8,012,846 +0.06 +0.17
2024-04-18 35.51 36.40 33.84 35.47 11,602,644 -0.08 -0.23
2024-04-17 37.16 37.48 35.21 35.55 12,257,071 -0.54 -1.50
2024-04-16 35.15 36.34 35.05 36.09 7,009,060 -0.48 -1.31
2024-04-15 37.00 37.59 36.47 36.57 9,863,187 +1.37 +3.89
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 36.64
On 2024-04-22		 33.84
On 2024-04-18		 0.53 1.49 36.64
On 2024-04-22		 34.51
On 2024-04-23		 -5.81 35.90
10D 38.03
On 2024-04-12		 33.84
On 2024-04-18		 -0.11 -0.30 38.03
On 2024-04-12		 33.84
On 2024-04-18		 -11.02 35.91
20D 38.03
On 2024-04-12		 31.67
On 2024-03-27		 4.50 14.25 38.03
On 2024-04-12		 33.84
On 2024-04-18		 -11.02 35.74
WTD 36.64
On 2024-04-22		 34.51
On 2024-04-23		 0.55 1.55 36.64
On 2024-04-22		 34.51
On 2024-04-23		 -5.81 36.16
MTD 38.03
On 2024-04-12		 33.51
On 2024-04-01		 2.29 6.78 38.03
On 2024-04-12		 33.84
On 2024-04-18		 -11.02 35.99
As of Wednesday, April 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.17 -0.03 -0.02 2,108,132
KO

The Coca-Cola Company

61.73 +0.18 +0.29 7,856,759
PFE

Pfizer Inc.

25.57 -0.71 -2.68 13,581,679
VZ

Verizon Communications Inc.

39.23 -0.26 -0.65 5,186,087
VIX

CBOE Volatility Index

17.00 +1.09 +6.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,829.61 -631.31 -1.64 145,662,572
DJTA

Dow Jones Transportation Average

15,061.67 -16.13 -0.11 66,118,687
SPX

S&P 500 Index

5,003.04 -68.59 -1.35
OEX

S&P 100 Index

2,362.05 -38.57 -1.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,231.52 -295.28 -1.68
NYA

NYSE Composite Index

17,618.37 -139.71 -0.79
XAX

NYSE AMEX Composite Index

4,894.73 -1.50 -0.03
RUI

RUSSELL 1000 Index

2,741.89 -37.57 -1.35
RUT

Russell 2000 Index

1,965.23 -30.19 -1.51
RUA

Russell 3000 Index

2,862.37 -39.46 -1.36
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

17.00 +1.09 +6.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.27 +0.24 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.80 +0.52 +2.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.52 +0.71 +4.22
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,509.60 -137.87 -1.59
 
Recent
Ticker Last Chg %Chg Volume
AA

Alcoa Corporation

36.08 0.00 0.00