AA: Alcoa Corporation

As of Wednesday, June 18th, 2025

$ 28.35

-0.37 -1.29%

Open: 28.63
High: 28.85
Low: 28.13
Volume: 4,991,903
Previous Close on Tuesday, June 17th, 2025

$ 28.72

-0.29 -1.00%

Open: 29.05
High: 29.49
Low: 28.61
Volume: 5,084,303

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 28.63 28.85 28.13 28.35 4,991,903 -0.37 -1.29
2025-06-17 29.05 29.49 28.61 28.72 5,084,303 -0.29 -1.00
2025-06-16 28.73 29.15 28.53 29.01 5,192,152 +0.66 +2.33
2025-06-13 28.07 28.64 28.00 28.35 3,199,758 -0.51 -1.77
2025-06-12 28.02 28.89 27.98 28.86 4,317,160 +0.12 +0.42
2025-06-11 29.30 30.02 28.59 28.74 8,171,365 -0.02 -0.07
2025-06-10 28.69 29.42 28.48 28.76 5,615,300 +0.20 +0.70
2025-06-09 28.44 29.02 28.22 28.56 6,306,911 +0.55 +1.96
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 29.49
On 2025-06-17		 27.98
On 2025-06-12		 -0.39 -1.36 29.49
On 2025-06-17		 28.13
On 2025-06-18		 -4.61 28.66
10D 30.02
On 2025-06-11		 27.66
On 2025-06-05		 0.98 3.58 30.02
On 2025-06-11		 27.98
On 2025-06-12		 -6.80 28.52
20D 30.02
On 2025-06-11		 25.83
On 2025-06-02		 -0.44 -1.53 29.42
On 2025-05-21		 25.83
On 2025-06-02		 -12.20 28.09
WTD 29.49
On 2025-06-17		 28.13
On 2025-06-18		 0.00 0.00 29.49
On 2025-06-17		 28.13
On 2025-06-18		 -4.61 28.69
MTD 30.02
On 2025-06-11		 25.83
On 2025-06-02		 1.58 5.90 30.02
On 2025-06-11		 27.98
On 2025-06-12		 -6.80 28.22
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
AA

Alcoa Corporation

28.35 -0.37 -1.29 4,991,903