AA: Alcoa Corporation

As of Friday, January 17th, 2025

$ 39.53

+0.62 +1.59%

Open: 39.24
High: 39.87
Low: 38.94
Volume: 4,401,781
Previous Close on Thursday, January 16th, 2025

$ 38.91

+0.72 +1.89%

Open: 38.44
High: 39.20
Low: 38.30
Volume: 4,880,998

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-01-08 35.78 36.03 34.75 36.00 3,760,047 -0.24 -0.66
2025-01-07 36.89 37.30 35.76 36.24 3,333,780 -0.25 -0.69
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 39.87
On 2025-01-17		 35.40
On 2025-01-13		 3.62 10.08 36.52
On 2025-01-13		 36.52
On 2025-01-13		 0.00 38.00
10D 39.87
On 2025-01-17		 34.75
On 2025-01-08		 1.54 4.05 37.95
On 2025-01-03		 34.75
On 2025-01-08		 -8.43 37.03
20D 39.87
On 2025-01-17		 34.75
On 2025-01-08		 1.09 2.84 39.31
On 2024-12-18		 34.75
On 2025-01-08		 -11.60 37.41
WTD 39.87
On 2025-01-17		 35.40
On 2025-01-13		 3.62 10.08 36.52
On 2025-01-13		 36.52
On 2025-01-13		 0.00 38.00
MTD 39.87
On 2025-01-17		 34.75
On 2025-01-08		 1.75 4.63 39.04
On 2025-01-02		 34.75
On 2025-01-08		 -10.99 37.12
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
AA

Alcoa Corporation

39.53 +0.62 +1.59 4,401,781