AA: Alcoa Corporation

As of Friday, January 30th, 2026

$ 56.81

-3.83 -6.32%

Open: 58.35
High: 59.89
Low: 55.93
Volume: 9,183,030
Previous Close on Thursday, January 29th, 2026

$ 60.64

+0.63 +1.05%

Open: 63.05
High: 63.54
Low: 59.11
Volume: 8,016,692

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-30 58.35 59.89 55.93 56.81 9,183,030 -3.83 -6.32
2026-01-29 63.05 63.54 59.11 60.64 8,016,692 +0.63 +1.05
2026-01-28 60.83 61.07 58.81 60.01 5,644,445 +0.35 +0.59
2026-01-27 57.76 60.98 57.51 59.66 7,089,933 +1.11 +1.90
2026-01-26 63.71 63.71 58.32 58.55 10,122,294 -3.66 -5.88
2026-01-23 60.79 62.54 57.51 62.21 11,491,567 -0.93 -1.47
2026-01-22 64.50 65.00 62.39 63.14 8,691,545 -0.73 -1.14
2026-01-21 63.52 64.71 63.05 63.87 6,487,826 +1.75 +2.82
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 63.71
On 2026-01-26		 55.93
On 2026-01-30		 -5.40 -8.68 63.71
On 2026-01-26		 55.93
On 2026-01-30		 -12.22 59.13
10D 65.00
On 2026-01-22		 55.93
On 2026-01-30		 -7.00 -10.97 65.00
On 2026-01-22		 55.93
On 2026-01-30		 -13.96 60.71
20D 66.95
On 2026-01-14		 54.01
On 2026-01-02		 3.67 6.91 66.95
On 2026-01-14		 55.93
On 2026-01-30		 -16.47 61.78
WTD 63.71
On 2026-01-26		 55.93
On 2026-01-30		 -5.40 -8.68 63.71
On 2026-01-26		 55.93
On 2026-01-30		 -12.22 59.13
MTD 66.95
On 2026-01-14		 54.01
On 2026-01-02		 3.67 6.91 66.95
On 2026-01-14		 55.93
On 2026-01-30		 -16.47 61.78
As of Friday, January 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.79 +7.93 +2.65 7,338,128
KO

The Coca-Cola Company

74.81 +1.38 +1.88 26,344,897
PFE

Pfizer Inc.

26.44 +0.34 +1.30 51,549,062
VZ

Verizon Communications Inc.

44.52 +4.71 +11.83 123,397,492
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,892.47 -179.09 -0.36 761,991,988
DJTA

Dow Jones Transportation Average

18,300.31 -78.52 -0.43 142,210,383
SPX

S&P 500 Index

6,939.03 -29.98 -0.43
OEX

S&P 100 Index

3,437.19 -4.05 -0.12
NDX

NASDAQ 100 Index

25,552.39 -331.91 -1.28
NYA

NYSE Composite Index

22,719.33 -156.13 -0.68
XAX

NYSE AMEX Composite Index

7,712.05 -427.97 -5.26
RUI

RUSSELL 1000 Index

3,781.24 -19.19 -0.50
RUT

Russell 2000 Index

2,613.74 -41.03 -1.55
RUA

Russell 3000 Index

3,939.91 -21.90 -0.55
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.39 +0.21 +0.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 +0.26 +1.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.07 +0.40 +2.03
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
AA

Alcoa Corporation

56.81 -3.83 -6.32 9,183,030