AA: Alcoa Corporation

As of Friday, October 30th, 2026

$ 39.11

-0.78 -1.96%

Open: 39.03
High: 39.77
Low: 38.60
Volume: 3,513,299
Previous Close on Thursday, October 29th, 2026

$ 39.89

-0.32 -0.80%

Open: 39.76
High: 40.41
Low: 39.43
Volume: 4,259,332

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 39.03 39.77 38.60 39.11 3,513,299 -0.78 -1.96
2026-10-29 39.76 40.41 39.43 39.89 4,259,332 -0.32 -0.80
2026-10-28 39.90 40.21 38.94 40.21 6,190,108 +0.28 +0.70
2026-10-27 39.09 40.02 39.08 39.93 4,775,279 +1.33 +3.45
2026-10-26 38.28 38.71 37.71 38.60 4,209,412 +0.69 +1.82
2026-10-23 38.28 38.75 37.90 37.91 3,785,309 -0.79 -2.04
2026-10-22 38.75 39.28 38.35 38.70 5,475,574 -2.03 -4.98
2026-10-21 40.70 41.03 40.33 40.73 3,084,141 -0.06 -0.15
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 40.41
On 2026-10-29		 37.71
On 2026-10-26		 1.20 3.17 40.41
On 2026-10-29		 38.60
On 2026-10-30		 -4.49 39.55
10D 42.13
On 2026-10-19		 37.71
On 2026-10-26		 -2.34 -5.65 42.13
On 2026-10-19		 37.71
On 2026-10-26		 -10.50 39.75
20D 44.35
On 2026-10-16		 37.71
On 2026-10-26		 -2.84 -6.77 44.35
On 2026-10-16		 37.71
On 2026-10-26		 -14.98 40.84
WTD 40.41
On 2026-10-29		 37.71
On 2026-10-26		 1.20 3.17 40.41
On 2026-10-29		 38.60
On 2026-10-30		 -4.49 39.55
MTD 44.35
On 2026-10-16		 37.71
On 2026-10-26		 -2.89 -6.88 44.35
On 2026-10-16		 37.71
On 2026-10-26		 -14.98 40.95
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
AMN

AMN Healthcare Services Inc.

47.11 +0.17 +0.36 598,078
EPD

Enterprise Products Partners L.P.

38.15 -0.90 -2.30 4,650,461
AA

Alcoa Corporation

39.11 -0.78 -1.96 3,513,299