AA: Alcoa Corporation

As of Wednesday, September 17th, 2025

$ 32.86

-0.62 -1.85%

Open: 33.00
High: 34.14
Low: 32.73
Volume: 6,696,308
Previous Close on Tuesday, September 16th, 2025

$ 33.48

-0.12 -0.36%

Open: 33.86
High: 34.25
Low: 33.12
Volume: 5,920,041

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 33.00 34.14 32.73 32.86 6,696,308 -0.62 -1.85
2025-09-16 33.86 34.25 33.12 33.48 5,920,041 -0.12 -0.36
2025-09-15 33.58 34.15 33.40 33.60 5,639,894 +0.36 +1.08
2025-09-12 32.37 33.45 32.37 33.24 8,273,026 +0.95 +2.94
2025-09-11 31.01 32.36 30.71 32.29 6,040,624 +1.36 +4.40
2025-09-10 31.30 32.10 30.76 30.93 6,449,392 -0.34 -1.09
2025-09-09 32.19 32.91 31.26 31.27 6,649,514 -0.77 -2.40
2025-09-08 32.01 32.15 30.84 32.04 6,664,520 +0.21 +0.66
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 34.25
On 2025-09-16		 30.71
On 2025-09-11		 1.93 6.24 34.25
On 2025-09-16		 32.73
On 2025-09-17		 -4.44 33.09
10D 34.25
On 2025-09-16		 30.58
On 2025-09-04		 1.75 5.63 32.91
On 2025-09-09		 30.71
On 2025-09-11		 -6.68 32.28
20D 34.25
On 2025-09-16		 28.92
On 2025-08-21		 3.01 10.08 32.47
On 2025-08-29		 30.21
On 2025-09-02		 -6.96 31.75
WTD 34.25
On 2025-09-16		 32.73
On 2025-09-17		 -0.38 -1.14 34.25
On 2025-09-16		 32.73
On 2025-09-17		 -4.44 33.31
MTD 34.25
On 2025-09-16		 30.21
On 2025-09-02		 0.67 2.08 32.91
On 2025-09-09		 30.71
On 2025-09-11		 -6.68 32.07
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.50 -3.47 -1.18 4,147,711
KO

The Coca-Cola Company

67.04 +0.80 +1.21 17,074,634
PFE

Pfizer Inc.

24.05 +0.15 +0.63 46,084,594
VZ

Verizon Communications Inc.

44.21 +0.47 +1.07 14,374,412
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,018.32 +260.42 +0.57 509,992,269
DJTA

Dow Jones Transportation Average

15,502.27 -145.76 -0.93 217,345,154
SPX

S&P 500 Index

6,600.35 -6.41 -0.10
OEX

S&P 100 Index

3,292.83 -4.92 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,223.69 -50.56 -0.21
NYA

NYSE Composite Index

21,439.90 +64.71 +0.30
XAX

NYSE AMEX Composite Index

6,990.60 -34.68 -0.49
RUI

RUSSELL 1000 Index

3,613.67 -3.16 -0.09
RUT

Russell 2000 Index

2,407.34 +4.31 +0.18
RUA

Russell 3000 Index

3,759.14 -2.86 -0.08
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.12 -0.20 -0.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.66 -0.35 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.44 -0.47 -2.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,205.35 -27.71 -0.25
 
Recent
Ticker Last Chg %Chg Volume
AA

Alcoa Corporation

32.86 -0.62 -1.85 6,696,308