AA: Alcoa Corporation

As of Friday, May 24th, 2024

$ 41.64

+0.59 +1.44%

Open: 41.59
High: 42.13
Low: 41.36
Volume: 2,809,367
Previous Close on Thursday, May 23rd, 2024

$ 41.05

-1.10 -2.61%

Open: 42.20
High: 42.26
Low: 40.33
Volume: 4,719,761
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 41.59 42.13 41.36 41.64 2,809,367 +0.59 +1.44
2024-05-23 42.20 42.26 40.33 41.05 4,719,761 -1.10 -2.61
2024-05-22 42.97 42.97 41.80 42.15 6,321,882 -1.94 -4.40
2024-05-21 42.27 44.57 42.18 44.09 9,375,328 +1.56 +3.67
2024-05-20 41.17 42.84 41.02 42.53 6,476,794 +1.31 +3.18
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

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 44.57
On 2024-05-21
40.33
On 2024-05-23
0.42 1.02 44.57
On 2024-05-21
40.33
On 2024-05-23
-9.51 42.29
10D 44.57
On 2024-05-21
37.58
On 2024-05-13
4.52 12.18 44.57
On 2024-05-21
40.33
On 2024-05-23
-9.51 41.29
20D 44.57
On 2024-05-21
33.88
On 2024-05-01
4.76 12.91 38.20
On 2024-04-29
33.88
On 2024-05-01
-11.31 38.93
WTD 44.57
On 2024-05-21
40.33
On 2024-05-23
0.42 1.02 44.57
On 2024-05-21
40.33
On 2024-05-23
-9.51 42.29
MTD 44.57
On 2024-05-21
33.88
On 2024-05-01
6.50 18.50 44.57
On 2024-05-21
40.33
On 2024-05-23
-9.51 39.21
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.33 +2.07 +1.25 5,480,841
KO

The Coca-Cola Company

62.00 -0.09 -0.14 8,184,888
PFE

Pfizer Inc.

28.88 +0.19 +0.66 22,305,319
VZ

Verizon Communications Inc.

39.74 +0.31 +0.79 10,390,846
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,069.59 +4.33 +0.01 248,790,529
DJTA

Dow Jones Transportation Average

15,082.94 +74.08 +0.49 68,551,062
SPX

S&P 500 Index

5,304.72 +36.88 +0.70
OEX

S&P 100 Index

2,533.13 +17.92 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,808.35 +184.96 +0.99
NYA

NYSE Composite Index

18,110.60 +82.12 +0.46
XAX

NYSE AMEX Composite Index

4,898.09 +64.77 +1.34
RUI

RUSSELL 1000 Index

2,899.87 +20.17 +0.70
RUT

Russell 2000 Index

2,069.67 +21.26 +1.04
RUA

Russell 3000 Index

3,026.65 +21.55 +0.72
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.43 -0.20 -1.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.36 -0.34 -2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.17 -0.49 -3.34
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,211.12 +76.50 +0.84
 
Recent
Ticker Last Chg %Chg Volume
AA

Alcoa Corporation

41.64 +0.59 +1.44 2,809,367