AA: Alcoa Corporation

As of Friday, May 17th, 2024

$ 41.22

+1.07 +2.67%

Open: 40.74
High: 41.55
Low: 40.66
Volume: 4,256,205
Previous Close on Thursday, May 16th, 2024

$ 40.15

+0.11 +0.27%

Open: 40.00
High: 40.80
Low: 39.80
Volume: 3,731,386

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 40.74 41.55 40.66 41.22 4,256,205 +1.07 +2.67
2024-05-16 40.00 40.80 39.80 40.15 3,731,386 +0.11 +0.27
2024-05-15 40.40 40.50 39.07 40.04 5,682,276 +0.21 +0.53
2024-05-14 40.38 40.84 39.51 39.83 5,251,272 -0.33 -0.82
2024-05-13 37.65 40.31 37.58 40.16 7,654,629 +3.04 +8.19
2024-05-10 37.63 37.78 36.86 37.12 4,399,721 -0.24 -0.64
2024-05-09 36.86 37.69 36.47 37.36 4,516,912 +0.72 +1.97
2024-05-08 36.70 36.96 36.30 36.64 3,542,679 -0.93 -2.48
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 41.55
On 2024-05-17		 37.58
On 2024-05-13		 4.10 11.05 40.84
On 2024-05-14		 39.07
On 2024-05-15		 -4.33 40.28
10D 41.55
On 2024-05-17		 36.30
On 2024-05-08		 4.45 12.10 40.84
On 2024-05-14		 39.07
On 2024-05-15		 -4.33 38.74
20D 41.55
On 2024-05-17		 33.88
On 2024-05-01		 5.69 16.01 38.20
On 2024-04-29		 33.88
On 2024-05-01		 -11.31 37.42
WTD 41.55
On 2024-05-17		 37.58
On 2024-05-13		 4.10 11.05 40.84
On 2024-05-14		 39.07
On 2024-05-15		 -4.33 40.28
MTD 41.55
On 2024-05-17		 33.88
On 2024-05-01		 6.08 17.30 40.84
On 2024-05-14		 39.07
On 2024-05-15		 -4.33 38.03
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
TEAM

Atlassian Corporation Plc

179.72 -2.49 -1.37 1,204,060
EQH

AXA Equitable Holdings, Inc.

40.73 +0.49 +1.22 2,060,827
ITW

Illinois Tool Works Inc

250.60 +0.83 +0.33 961,769
PKG

Packaging Corporation of America

183.13 +0.73 +0.40 489,650
AA

Alcoa Corporation

41.22 +1.07 +2.67 4,256,205