AA: Alcoa Corporation

As of Tuesday, April 29th, 2025

$ 25.19

-0.37 -1.45%

Open: 25.25
High: 25.54
Low: 24.95
Volume: 5,829,837
Previous Close on Monday, April 28th, 2025

$ 25.56

-0.15 -0.58%

Open: 25.45
High: 26.04
Low: 25.19
Volume: 6,996,133

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 25.25 25.54 24.95 25.19 5,829,837 -0.37 -1.45
2025-04-28 25.45 26.04 25.19 25.56 6,996,133 -0.15 -0.58
2025-04-25 25.73 26.07 25.36 25.71 5,289,859 -0.73 -2.76
2025-04-24 25.25 26.62 25.25 26.44 6,313,291 +1.39 +5.55
2025-04-23 25.23 26.19 24.81 25.05 8,428,149 +0.73 +3.00
2025-04-22 23.62 24.94 23.57 24.32 8,981,980 +1.02 +4.38
2025-04-21 23.10 23.55 22.68 23.30 7,068,469 -0.02 -0.09
2025-04-17 23.80 24.65 23.06 23.32 13,593,751 -1.75 -6.98
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 26.62
On 2025-04-24		 24.81
On 2025-04-23		 0.87 3.58 26.62
On 2025-04-24		 24.95
On 2025-04-29		 -6.26 25.59
10D 26.62
On 2025-04-24		 22.68
On 2025-04-21		 0.18 0.72 25.37
On 2025-04-15		 22.68
On 2025-04-21		 -10.60 24.86
20D 31.09
On 2025-04-02		 21.53
On 2025-04-09		 -5.31 -17.41 31.09
On 2025-04-02		 21.53
On 2025-04-09		 -30.75 25.41
WTD 26.04
On 2025-04-28		 24.95
On 2025-04-29		 -0.52 -2.02 26.04
On 2025-04-28		 24.95
On 2025-04-29		 -4.19 25.38
MTD 31.09
On 2025-04-02		 21.53
On 2025-04-09		 -5.31 -17.41 31.09
On 2025-04-02		 21.53
On 2025-04-09		 -30.75 25.41
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
AA

Alcoa Corporation

25.19 -0.37 -1.45 5,829,837