AA: Alcoa Corporation

As of Friday, June 5th, 2026

$ 71.89

-6.13 -7.86%

Open: 76.61
High: 76.61
Low: 71.36
Volume: 5,733,645
Previous Close on Thursday, June 4th, 2026

$ 78.02

-2.84 -3.51%

Open: 79.14
High: 80.74
Low: 77.73
Volume: 4,758,305

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 76.61 76.61 71.36 71.89 5,733,645 -6.13 -7.86
2026-06-04 79.14 80.74 77.73 78.02 4,758,305 -2.84 -3.51
2026-06-03 82.46 82.89 80.46 80.86 4,209,172 -2.93 -3.50
2026-06-02 78.70 84.38 78.38 83.79 6,752,534 +6.03 +7.75
2026-06-01 77.77 79.61 76.21 77.76 3,692,688 +0.12 +0.15
2026-05-29 75.81 77.72 74.91 77.64 4,436,444 +2.06 +2.73
2026-05-28 72.77 75.92 72.30 75.58 3,322,289 +2.43 +3.32
2026-05-27 71.31 73.20 70.67 73.15 3,230,604 -1.42 -1.90
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 84.38
On 2026-06-02		 71.36
On 2026-06-05		 -5.75 -7.41 84.38
On 2026-06-02		 71.36
On 2026-06-05		 -15.43 78.46
10D 84.38
On 2026-06-02		 67.32
On 2026-05-22		 5.62 8.48 84.38
On 2026-06-02		 71.36
On 2026-06-05		 -15.43 76.46
20D 84.38
On 2026-06-02		 60.91
On 2026-05-19		 9.25 14.77 84.38
On 2026-06-02		 71.36
On 2026-06-05		 -15.43 70.74
WTD 84.38
On 2026-06-02		 71.36
On 2026-06-05		 -5.75 -7.41 84.38
On 2026-06-02		 71.36
On 2026-06-05		 -15.43 78.46
MTD 84.38
On 2026-06-02		 71.36
On 2026-06-05		 -5.75 -7.41 84.38
On 2026-06-02		 71.36
On 2026-06-05		 -15.43 78.46
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,853
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,598
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,839,052
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,365
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
AA

Alcoa Corporation

71.89 -6.13 -7.86 5,733,645