AA: Alcoa Corporation

As of Tuesday, October 6th, 2026

$ 43.49

-- 0 0%

Open: 43.49
High: 43.49
Low: 43.49
Volume: N/A
Previous Close on Monday, October 5th, 2026

$ 43.49

+1.54 +3.67%

Open: 42.27
High: 44.10
Low: 41.96
Volume: 4,895,393

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-05 42.27 44.10 41.96 43.49 4,895,393 +1.54 +3.67
2026-10-02 42.15 42.62 41.72 41.95 3,688,314 -0.11 -0.26
2026-10-01 41.57 42.07 41.01 42.06 4,918,356 +0.06 +0.14
2026-09-30 42.18 43.04 41.75 42.00 3,075,825 +0.03 +0.07
2026-09-29 42.33 42.52 41.47 41.97 3,409,425 -0.28 -0.66
2026-09-28 42.01 42.71 41.75 42.25 3,032,931 -0.60 -1.40
2026-09-25 42.52 43.18 42.25 42.85 3,400,839 +0.17 +0.40
2026-09-24 43.49 43.49 42.28 42.68 4,576,292 -1.34 -3.04
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 44.10
On 2026-10-05		 41.01
On 2026-10-01		 1.24 2.93 43.04
On 2026-09-30		 41.01
On 2026-10-01		 -4.72 42.29
10D 46.13
On 2026-09-22		 41.01
On 2026-10-01		 -1.15 -2.58 46.13
On 2026-09-22		 41.01
On 2026-10-01		 -11.10 42.80
20D 53.17
On 2026-09-09		 41.01
On 2026-10-01		 -6.48 -12.97 53.17
On 2026-09-09		 41.01
On 2026-10-01		 -22.87 45.14
WTD 44.10
On 2026-10-05		 41.96
On 2026-10-05		 1.54 3.67 -- -- -- 43.49
MTD 44.10
On 2026-10-05		 41.01
On 2026-10-01		 1.49 3.55 42.07
On 2026-10-01		 42.07
On 2026-10-01		 0.00 42.50
As of Monday, October 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.34 0.00 0.00 341
KO

The Coca-Cola Company

86.51 0.00 0.00 9,965
PFE

Pfizer Inc.

27.41 0.00 0.00 86,882
VZ

Verizon Communications Inc.

45.85 0.00 0.00 2,445
VIX

CBOE Volatility Index

15.46 -0.03 -0.19 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,267.90 0.00 0.00
DJTA

Dow Jones Transportation Average

19,791.56 0.00 0.00
SPX

S&P 500 Index

7,773.95 0.00 0.00
OEX

S&P 100 Index

3,878.89 0.00 0.00
NDX

NASDAQ 100 Index

31,076.44 0.00 0.00
NYA

NYSE Composite Index

23,788.62 0.00 0.00
XAX

NYSE AMEX Composite Index

8,216.48 +0.22 +0.00
RUI

RUSSELL 1000 Index

4,225.75 0.00 0.00
RUT

Russell 2000 Index

2,847.14 0.00 0.00
RUA

Russell 3000 Index

4,400.47 0.00 0.00
VIX

CBOE Volatility Index

15.46 -0.03 -0.19 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 +0.02 +0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.07 +0.04 +0.20
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.00 +0.02 +0.11
 
Recent
Ticker Last Chg %Chg Volume
MCD

McDonald's Corporation

233.04 0.00 0.00
AA

Alcoa Corporation

43.49 0.00 0.00