AA: Alcoa Corporation

As of Tuesday, September 15th, 2026

$ 46.52

-0.43 -0.92%

Open: 47.18
High: 47.48
Low: 46.12
Volume: 3,426,099
Previous Close on Monday, September 14th, 2026

$ 46.95

-1.31 -2.71%

Open: 47.25
High: 47.58
Low: 46.56
Volume: 3,829,457

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-15 47.18 47.48 46.12 46.52 3,426,099 -0.43 -0.92
2026-09-14 47.25 47.58 46.56 46.95 3,829,457 -1.31 -2.71
2026-09-11 48.73 49.05 47.60 48.26 3,071,390 -0.04 -0.08
2026-09-10 49.08 50.24 48.18 48.30 3,861,568 -2.43 -4.79
2026-09-09 53.00 53.17 50.43 50.73 2,741,846 -1.01 -1.95
2026-09-08 51.36 52.78 51.36 51.74 3,498,168 +1.77 +3.54
2026-09-04 50.32 50.72 49.86 49.97 2,794,177 -1.08 -2.12
2026-09-03 52.32 52.58 50.65 51.05 2,532,686 0.00 0.00
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 53.17
On 2026-09-09		 46.12
On 2026-09-15		 -5.22 -10.09 53.17
On 2026-09-09		 46.12
On 2026-09-15		 -13.26 48.15
10D 53.17
On 2026-09-09		 46.12
On 2026-09-15		 -3.43 -6.87 53.17
On 2026-09-09		 46.12
On 2026-09-15		 -13.26 49.55
20D 53.34
On 2026-08-21		 46.12
On 2026-09-15		 -5.19 -10.04 53.34
On 2026-08-21		 46.12
On 2026-09-15		 -13.54 50.06
WTD 47.58
On 2026-09-14		 46.12
On 2026-09-15		 -1.74 -3.61 47.58
On 2026-09-14		 46.12
On 2026-09-15		 -3.07 46.74
MTD 53.17
On 2026-09-09		 46.12
On 2026-09-15		 -3.43 -6.87 53.17
On 2026-09-09		 46.12
On 2026-09-15		 -13.26 49.55
As of Tuesday, September 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.05 -10.51 -3.31 7,213,673
KO

The Coca-Cola Company

88.71 -0.64 -0.72 12,923,572
PFE

Pfizer Inc.

27.55 -0.17 -0.61 38,248,348
VZ

Verizon Communications Inc.

51.45 +0.16 +0.31 18,600,636
VIX

CBOE Volatility Index

17.20 +0.10 +0.58
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,093.11 -328.09 -0.63 374,467,961
DJTA

Dow Jones Transportation Average

20,649.80 -79.99 -0.39 54,283,529
SPX

S&P 500 Index

7,585.73 -34.25 -0.45
OEX

S&P 100 Index

3,770.84 -16.25 -0.43
NDX

NASDAQ 100 Index

28,937.84 -189.32 -0.65
NYA

NYSE Composite Index

24,128.46 -76.93 -0.32
XAX

NYSE AMEX Composite Index

8,803.22 +141.06 +1.63
RUI

RUSSELL 1000 Index

4,129.01 -19.54 -0.47
RUT

Russell 2000 Index

2,870.29 -21.95 -0.76
RUA

Russell 3000 Index

4,305.12 -20.88 -0.48
VIX

CBOE Volatility Index

17.20 +0.10 +0.58
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.88 -0.09 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.76 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.08 +0.41
 
Recent
Ticker Last Chg %Chg Volume
AA

Alcoa Corporation

46.52 -0.43 -0.92 3,426,099