AA: Alcoa Corporation

As of Friday, May 15th, 2026

$ 62.53

-3.49 -5.29%

Open: 63.79
High: 64.03
Low: 61.77
Volume: 3,939,803
Previous Close on Thursday, May 14th, 2026

$ 66.02

-2.42 -3.54%

Open: 68.07
High: 68.07
Low: 65.84
Volume: 3,869,734

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 63.79 64.03 61.77 62.53 3,939,803 -3.49 -5.29
2026-05-14 68.07 68.07 65.84 66.02 3,869,734 -2.42 -3.54
2026-05-13 68.63 69.73 67.21 68.44 6,063,800 +0.82 +1.21
2026-05-12 64.21 68.01 63.25 67.62 4,985,031 +2.28 +3.49
2026-05-11 64.09 65.83 63.79 65.34 6,829,226 +2.16 +3.42
2026-05-08 63.88 63.95 62.70 63.18 2,746,863 +0.54 +0.86
2026-05-07 64.88 65.05 62.53 62.64 3,630,869 -0.62 -0.98
2026-05-06 63.55 63.80 61.90 63.26 3,975,746 +0.20 +0.32
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 69.73
On 2026-05-13		 61.77
On 2026-05-15		 -0.65 -1.03 69.73
On 2026-05-13		 61.77
On 2026-05-15		 -11.42 65.99
10D 69.73
On 2026-05-13		 61.06
On 2026-05-04		 -0.10 -0.16 69.73
On 2026-05-13		 61.77
On 2026-05-15		 -11.42 64.46
20D 69.73
On 2026-05-13		 61.06
On 2026-05-04		 -3.09 -4.71 69.38
On 2026-04-22		 61.06
On 2026-05-04		 -11.99 64.88
WTD 69.73
On 2026-05-13		 61.77
On 2026-05-15		 -0.65 -1.03 69.73
On 2026-05-13		 61.77
On 2026-05-15		 -11.42 65.99
MTD 69.73
On 2026-05-13		 61.06
On 2026-05-04		 -1.26 -1.98 69.73
On 2026-05-13		 61.77
On 2026-05-15		 -11.42 64.29
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
AA

Alcoa Corporation

62.53 -3.49 -5.29 3,939,803