AA: Alcoa Corporation

As of Wednesday, April 16th, 2025

$ 25.07

+0.39 +1.58%

Open: 24.17
High: 25.26
Low: 24.16
Volume: 8,961,429
Previous Close on Tuesday, April 15th, 2025

$ 24.68

-0.33 -1.32%

Open: 24.51
High: 25.37
Low: 24.44
Volume: 4,220,695

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 24.17 25.26 24.16 25.07 8,944,808 +0.39 +1.58
2025-04-15 24.51 25.37 24.44 24.68 4,220,695 -0.33 -1.32
2025-04-14 25.52 25.91 24.62 25.01 5,394,489 +0.26 +1.05
2025-04-11 24.22 25.01 23.86 24.75 7,463,737 +1.00 +4.21
2025-04-10 24.56 24.71 22.48 23.75 11,042,660 -2.11 -8.16
2025-04-09 22.13 26.67 21.53 25.86 12,976,377 +3.29 +14.58
2025-04-08 25.22 25.88 22.10 22.57 8,916,922 -2.02 -8.21
2025-04-07 23.92 26.26 23.02 24.59 7,445,325 -0.22 -0.89
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 25.91
On 2025-04-14		 22.48
On 2025-04-10		 -0.79 -3.05 25.91
On 2025-04-14		 24.16
On 2025-04-16		 -6.75 24.65
10D 28.99
On 2025-04-03		 21.53
On 2025-04-09		 -5.77 -18.71 28.99
On 2025-04-03		 21.53
On 2025-04-09		 -25.73 24.84
20D 35.47
On 2025-03-20		 21.53
On 2025-04-09		 -10.24 -29.00 35.47
On 2025-03-20		 21.53
On 2025-04-09		 -39.30 28.59
WTD 25.91
On 2025-04-14		 24.16
On 2025-04-16		 0.32 1.29 25.91
On 2025-04-14		 24.16
On 2025-04-16		 -6.75 24.92
MTD 31.09
On 2025-04-02		 21.53
On 2025-04-09		 -5.43 -17.80 31.09
On 2025-04-02		 21.53
On 2025-04-09		 -30.75 25.78
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
ISTB

iShares Core 1-5 Year USD Bond ETF

48.22 +0.11 +0.23 556,694
AA

Alcoa Corporation

25.07 +0.39 +1.58 8,961,429