AA: Alcoa Corporation

As of Wednesday, January 22nd, 2025

$ 38.78

+0.17 +0.44%

Open: 39.61
High: 39.85
Low: 38.68
Volume: 7,551,754
Previous Close on Tuesday, January 21st, 2025

$ 38.61

-0.92 -2.33%

Open: 39.99
High: 40.62
Low: 38.57
Volume: 5,226,133

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-22 39.61 39.85 38.68 38.78 7,479,676 +0.17 +0.44
2025-01-21 39.99 40.62 38.57 38.61 5,226,133 -0.92 -2.33
2025-01-17 39.24 39.87 38.94 39.53 4,401,779 +0.62 +1.59
2025-01-16 38.44 39.20 38.30 38.91 4,880,998 +0.72 +1.89
2025-01-15 37.85 38.30 37.10 38.19 5,142,878 +1.31 +3.55
2025-01-14 36.60 36.91 35.85 36.88 3,310,327 +0.41 +1.12
2025-01-13 35.58 36.52 35.40 36.47 4,171,318 +0.56 +1.56
2025-01-10 36.25 36.56 35.54 35.91 2,920,464 -0.09 -0.25
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

188.36 +0.86 +0.46 7,402,399
KO

The Coca-Cola Company

61.78 -0.64 -1.03 16,908,024
PFE

Pfizer Inc.

26.01 -0.63 -2.36 41,476,447
VZ

Verizon Communications Inc.

38.95 -0.07 -0.18 29,151,427
VIX

CBOE Volatility Index

15.11 +0.05 +0.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,156.73 +130.92 +0.30 584,232,316
DJTA

Dow Jones Transportation Average

16,555.84 -106.62 -0.64 148,337,600
SPX

S&P 500 Index

6,086.37 +37.13 +0.61
OEX

S&P 100 Index

2,972.08 +26.59 +0.90
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,853.00 +286.49 +1.33
NYA

NYSE Composite Index

19,827.62 -65.97 -0.33
XAX

NYSE AMEX Composite Index

5,098.86 +16.65 +0.33
RUI

RUSSELL 1000 Index

3,342.76 +18.00 +0.54
RUT

Russell 2000 Index

2,303.72 -14.25 -0.61
RUA

Russell 3000 Index

3,482.91 +16.87 +0.49
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.11 +0.05 +0.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.40 +0.17 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.38 +0.16 +0.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.81 +0.31 +1.77
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,550.44 +105.48 +1.01
 
Recent
Ticker Last Chg %Chg Volume
AA

Alcoa Corporation

38.78 +0.17 +0.44 7,551,754