AA: Alcoa Corporation

As of Friday, June 26th, 2026

$ 54.10

+1.02 +1.92%

Open: 52.20
High: 54.67
Low: 52.20
Volume: 6,824,533
Previous Close on Thursday, June 25th, 2026

$ 53.08

+0.78 +1.49%

Open: 52.91
High: 53.38
Low: 51.22
Volume: 5,660,285

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-26 52.20 54.67 52.20 54.10 6,824,533 +1.02 +1.92
2026-06-25 52.91 53.38 51.22 53.08 5,660,285 +0.78 +1.49
2026-06-24 53.73 53.98 51.82 52.30 6,825,230 -2.78 -5.05
2026-06-23 55.72 55.87 54.46 55.08 6,566,067 -3.27 -5.60
2026-06-22 58.69 58.92 57.34 58.35 6,367,984 -1.02 -1.72
2026-06-18 61.20 61.78 58.99 59.37 6,928,222 -2.36 -3.82
2026-06-17 62.66 64.26 61.12 61.73 5,026,153 -1.14 -1.81
2026-06-16 63.51 63.60 62.05 62.87 5,062,738 -1.29 -2.01
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 58.92
On 2026-06-22		 51.22
On 2026-06-25		 -5.27 -8.88 58.92
On 2026-06-22		 51.22
On 2026-06-25		 -13.07 54.58
10D 70.13
On 2026-06-12		 51.22
On 2026-06-25		 -14.88 -21.57 70.13
On 2026-06-12		 51.22
On 2026-06-25		 -26.96 58.98
20D 84.38
On 2026-06-02		 51.22
On 2026-06-25		 -21.48 -28.42 84.38
On 2026-06-02		 51.22
On 2026-06-25		 -39.30 67.01
WTD 58.92
On 2026-06-22		 51.22
On 2026-06-25		 -5.27 -8.88 58.92
On 2026-06-22		 51.22
On 2026-06-25		 -13.07 54.58
MTD 84.38
On 2026-06-02		 51.22
On 2026-06-25		 -23.54 -30.32 84.38
On 2026-06-02		 51.22
On 2026-06-25		 -39.30 66.45
As of Friday, June 26th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

369.00 -2.36 -0.64 7,642,305
KO

The Coca-Cola Company

82.63 +2.21 +2.75 53,185,372
PFE

Pfizer Inc.

24.29 +0.62 +2.62 58,900,519
VZ

Verizon Communications Inc.

46.54 +0.47 +1.02 37,256,575
VIX

CBOE Volatility Index

18.41 -0.48 -2.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,876.11 -44.51 -0.09 1,297,695,523
DJTA

Dow Jones Transportation Average

21,825.83 -106.64 -0.49 147,406,951
SPX

S&P 500 Index

7,354.02 -3.47 -0.05
OEX

S&P 100 Index

3,589.20 +6.40 +0.18
NDX

NASDAQ 100 Index

29,118.24 -322.08 -1.09
NYA

NYSE Composite Index

23,689.23 +78.51 +0.33
XAX

NYSE AMEX Composite Index

7,819.99 +10.01 +0.13
RUI

RUSSELL 1000 Index

4,013.81 +3.62 +0.09
RUT

Russell 2000 Index

3,010.08 +2.23 +0.07
RUA

Russell 3000 Index

4,198.43 +3.75 +0.09
VIX

CBOE Volatility Index

18.41 -0.48 -2.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.45 -0.05 -0.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.26 -0.09 -0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.13 -0.20 -0.98
 
Recent
Ticker Last Chg %Chg Volume
AA

Alcoa Corporation

54.10 +1.02 +1.92 6,824,533