AA: Alcoa Corporation

As of Friday, July 26th, 2024

$ 33.43

+0.52 +1.58%

Open: 33.75
High: 34.18
Low: 32.92
Volume: 5,795,975
Previous Close on Thursday, July 25th, 2024

$ 32.91

+0.07 +0.21%

Open: 32.72
High: 33.54
Low: 32.50
Volume: 5,910,629

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 33.75 34.18 32.92 33.43 5,795,975 +0.52 +1.58
2024-07-25 32.72 33.54 32.50 32.91 5,910,629 +0.07 +0.21
2024-07-24 33.78 34.18 32.67 32.84 6,344,965 -1.06 -3.13
2024-07-23 33.95 34.28 33.57 33.90 11,908,632 -0.63 -1.82
2024-07-22 34.70 34.82 34.22 34.53 5,999,826 -0.39 -1.12
2024-07-19 35.26 35.26 34.55 34.92 5,295,234 -0.73 -2.05
2024-07-18 36.70 38.22 35.39 35.65 8,889,164 -1.16 -3.15
2024-07-17 38.24 38.68 36.81 36.81 7,451,603 -1.85 -4.79
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 34.82
On 2024-07-22		 32.50
On 2024-07-25		 -1.49 -4.27 34.82
On 2024-07-22		 32.50
On 2024-07-25		 -6.66 33.52
10D 40.06
On 2024-07-15		 32.50
On 2024-07-25		 -5.52 -14.17 40.06
On 2024-07-15		 32.50
On 2024-07-25		 -18.87 35.30
20D 43.10
On 2024-07-05		 32.50
On 2024-07-25		 -5.39 -13.88 43.10
On 2024-07-05		 32.50
On 2024-07-25		 -24.59 37.83
WTD 34.82
On 2024-07-22		 32.50
On 2024-07-25		 -1.49 -4.27 34.82
On 2024-07-22		 32.50
On 2024-07-25		 -6.66 33.52
MTD 43.10
On 2024-07-05		 32.50
On 2024-07-25		 -6.35 -15.96 43.10
On 2024-07-05		 32.50
On 2024-07-25		 -24.59 37.73
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
AA

Alcoa Corporation

33.43 +0.52 +1.58 5,795,975