AA: Alcoa Corporation

As of Thursday, April 9th, 2026

$ 73.27

+1.51 +2.10%

Open: 73.19
High: 75.70
Low: 72.95
Volume: 6,127,785
Previous Close on Wednesday, April 8th, 2026

$ 71.76

-1.20 -1.64%

Open: 71.50
High: 72.30
Low: 68.17
Volume: 6,934,494

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-09 73.19 75.70 72.95 73.27 6,127,785 +1.51 +2.10
2026-04-08 71.50 72.30 68.17 71.76 6,934,494 -1.20 -1.64
2026-04-07 71.88 73.38 71.29 72.96 4,179,541 +1.95 +2.75
2026-04-06 71.92 72.24 68.92 71.01 4,081,568 -0.52 -0.73
2026-04-02 70.78 71.98 69.75 71.53 5,662,944 -0.53 -0.74
2026-04-01 67.58 72.17 66.76 72.06 10,648,470 +5.73 +8.64
2026-03-31 64.87 67.45 64.70 66.33 8,395,775 +3.11 +4.92
2026-03-30 64.00 66.00 62.13 63.22 12,888,674 +4.81 +8.23
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 75.70
On 2026-04-09		 68.17
On 2026-04-08		 1.21 1.68 73.38
On 2026-04-07		 68.17
On 2026-04-08		 -7.10 72.11
10D 75.70
On 2026-04-09		 57.27
On 2026-03-26		 14.57 24.82 73.38
On 2026-04-07		 68.17
On 2026-04-08		 -7.10 67.82
20D 75.70
On 2026-04-09		 55.06
On 2026-03-24		 6.91 10.41 68.16
On 2026-03-17		 55.06
On 2026-03-24		 -19.22 64.52
WTD 75.70
On 2026-04-09		 68.17
On 2026-04-08		 1.74 2.43 73.38
On 2026-04-07		 68.17
On 2026-04-08		 -7.10 72.25
MTD 75.70
On 2026-04-09		 66.76
On 2026-04-01		 6.94 10.46 73.38
On 2026-04-07		 68.17
On 2026-04-08		 -7.10 72.10
As of Thursday, April 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.02 +4.96 +1.61 5,394,352
KO

The Coca-Cola Company

78.18 +0.89 +1.15 14,290,626
PFE

Pfizer Inc.

27.22 -0.25 -0.91 26,136,538
VZ

Verizon Communications Inc.

47.78 -0.26 -0.54 28,902,853
VIX

CBOE Volatility Index

19.49 -1.55 -7.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,185.80 +275.88 +0.58 444,115,192
DJTA

Dow Jones Transportation Average

20,455.83 +286.96 +1.42 113,411,085
SPX

S&P 500 Index

6,824.66 +41.85 +0.62
OEX

S&P 100 Index

3,333.40 +27.11 +0.82
NDX

NASDAQ 100 Index

25,082.09 +178.92 +0.72
NYA

NYSE Composite Index

22,830.72 +32.67 +0.14
XAX

NYSE AMEX Composite Index

8,840.70 -92.66 -1.04
RUI

RUSSELL 1000 Index

3,722.94 +20.10 +0.54
RUT

Russell 2000 Index

2,636.31 +15.85 +0.60
RUA

Russell 3000 Index

3,883.54 +21.08 +0.55
VIX

CBOE Volatility Index

19.49 -1.55 -7.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.11 -0.34 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.39 -0.63 -2.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.81 -0.87 -3.84
 
Recent
Ticker Last Chg %Chg Volume
MSFT

Microsoft Corporation

373.07 -1.26 -0.34 30,185,011
DFIN

Donnelley Financial Solutions Inc.

49.30 -0.53 -1.06 179,356
AA

Alcoa Corporation

73.27 +1.51 +2.10 6,127,785