AA: Alcoa Corporation

As of Friday, May 1st, 2026

$ 62.63

-1.16 -1.82%

Open: 63.57
High: 63.90
Low: 62.57
Volume: 2,996,986
Previous Close on Thursday, April 30th, 2026

$ 63.79

+1.33 +2.13%

Open: 63.56
High: 64.23
Low: 62.11
Volume: 2,757,211

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 63.57 63.90 62.57 62.63 2,996,986 -1.16 -1.82
2026-04-30 63.56 64.23 62.11 63.79 2,757,211 +1.33 +2.13
2026-04-29 63.84 63.85 61.76 62.46 2,697,363 -0.71 -1.12
2026-04-28 66.28 66.44 63.10 63.17 3,795,864 -4.19 -6.22
2026-04-27 66.33 67.56 65.80 67.36 3,605,716 +1.35 +2.05
2026-04-24 65.65 66.49 64.68 66.01 2,409,383 +0.64 +0.98
2026-04-23 67.74 68.23 65.15 65.37 3,544,092 -3.16 -4.61
2026-04-22 68.43 69.38 66.91 68.53 4,854,329 +1.38 +2.06
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 67.56
On 2026-04-27		 61.76
On 2026-04-29		 -3.38 -5.12 67.56
On 2026-04-27		 61.76
On 2026-04-29		 -8.58 63.88
10D 69.38
On 2026-04-22		 61.76
On 2026-04-29		 -2.99 -4.56 69.38
On 2026-04-22		 61.76
On 2026-04-29		 -10.98 65.30
20D 75.70
On 2026-04-09		 61.76
On 2026-04-29		 -8.90 -12.44 75.70
On 2026-04-09		 61.76
On 2026-04-29		 -18.41 68.33
WTD 67.56
On 2026-04-27		 61.76
On 2026-04-29		 -3.38 -5.12 67.56
On 2026-04-27		 61.76
On 2026-04-29		 -8.58 63.88
MTD 63.90
On 2026-05-01		 62.57
On 2026-05-01		 -1.16 -1.82 -- -- -- 62.63
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
FTCS

First Trust Capital Strength ETF

93.46 -0.34 -0.36 490,703
CCI

Crown Castle International Corp.

89.26 +0.48 +0.54 3,292,500
SHOP

Shopify Inc.

127.67 +6.54 +5.40 7,740,503
AROC

Archrock Inc.

39.02 +0.27 +0.70 1,444,521
AA

Alcoa Corporation

62.63 -1.16 -1.82 2,996,986