AA: Alcoa Corporation

As of Thursday, May 8th, 2025

$ 25.72

+1.32 +5.41%

Open: 24.66
High: 26.00
Low: 24.40
Volume: 8,540,458
Previous Close on Wednesday, May 7th, 2025

$ 24.40

-0.45 -1.81%

Open: 24.75
High: 24.91
Low: 24.15
Volume: 5,269,081

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 24.66 26.00 24.40 25.72 8,538,068 +1.32 +5.41
2025-05-07 24.75 24.91 24.15 24.40 5,269,081 -0.45 -1.81
2025-05-06 24.80 25.17 24.68 24.85 5,582,476 -0.22 -0.88
2025-05-05 25.32 25.45 24.93 25.07 4,447,813 -0.46 -1.80
2025-05-02 25.11 25.88 24.74 25.53 5,378,625 +0.99 +4.03
2025-05-01 24.85 24.94 24.40 24.54 4,898,267 +0.01 +0.04
2025-04-30 24.00 24.60 23.60 24.53 5,389,576 -0.66 -2.62
2025-04-29 25.25 25.54 24.95 25.19 5,829,837 -0.37 -1.45
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 26.00
On 2025-05-08		 24.15
On 2025-05-07		 1.18 4.81 25.88
On 2025-05-02		 24.15
On 2025-05-07		 -6.68 25.11
10D 26.07
On 2025-04-25		 23.60
On 2025-04-30		 -0.72 -2.72 26.07
On 2025-04-25		 23.60
On 2025-04-30		 -9.47 25.11
20D 26.62
On 2025-04-24		 22.48
On 2025-04-10		 -0.14 -0.54 25.91
On 2025-04-14		 22.68
On 2025-04-21		 -12.47 24.84
WTD 26.00
On 2025-05-08		 24.15
On 2025-05-07		 0.19 0.74 25.45
On 2025-05-05		 24.15
On 2025-05-07		 -5.11 25.01
MTD 26.00
On 2025-05-08		 24.15
On 2025-05-07		 1.19 4.85 25.88
On 2025-05-02		 24.15
On 2025-05-07		 -6.68 25.02
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
AA

Alcoa Corporation

25.72 +1.32 +5.41 8,540,458