AA: Alcoa Corporation

As of Friday, March 20th, 2026

$ 56.45

-2.20 -3.75%

Open: 57.94
High: 59.79
Low: 55.69
Volume: 7,731,896
Previous Close on Thursday, March 19th, 2026

$ 58.65

-5.58 -8.69%

Open: 59.87
High: 59.87
Low: 55.80
Volume: 10,531,491

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 57.94 59.79 55.69 56.45 7,731,895 -2.20 -3.75
2026-03-19 59.87 59.87 55.80 58.65 10,531,491 -5.58 -8.69
2026-03-18 64.49 65.76 63.63 64.23 4,485,192 -1.19 -1.82
2026-03-17 66.80 68.16 65.32 65.42 5,453,048 -1.18 -1.77
2026-03-16 64.54 67.70 64.42 66.60 6,434,715 +3.01 +4.73
2026-03-13 67.08 68.03 62.98 63.59 5,743,317 -2.34 -3.55
2026-03-12 66.50 67.50 64.35 65.93 8,036,412 -0.43 -0.65
2026-03-11 60.92 66.46 60.76 66.36 7,165,568 +5.05 +8.24
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 68.16
On 2026-03-17		 55.69
On 2026-03-20		 -7.14 -11.23 68.16
On 2026-03-17		 55.69
On 2026-03-20		 -18.30 62.27
10D 68.16
On 2026-03-17		 55.69
On 2026-03-20		 -3.20 -5.36 68.16
On 2026-03-17		 55.69
On 2026-03-20		 -18.30 62.97
20D 68.40
On 2026-03-04		 55.69
On 2026-03-20		 -4.04 -6.68 68.40
On 2026-03-04		 55.69
On 2026-03-20		 -18.58 62.54
WTD 68.16
On 2026-03-17		 55.69
On 2026-03-20		 -7.14 -11.23 68.16
On 2026-03-17		 55.69
On 2026-03-20		 -18.30 62.27
MTD 68.40
On 2026-03-04		 55.69
On 2026-03-20		 -5.63 -9.07 68.40
On 2026-03-04		 55.69
On 2026-03-20		 -18.58 62.61
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,437
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,761
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,607
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,765
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
EL

The Estee Lauder Companies Inc.

85.92 +0.32 +0.37 5,638,003
AA

Alcoa Corporation

56.45 -2.20 -3.75 7,731,896