AA: Alcoa Corporation

As of Monday, June 15th, 2026

$ 64.16

-4.61 -6.70%

Open: 66.29
High: 66.29
Low: 61.51
Volume: 12,419,854
Previous Close on Friday, June 12th, 2026

$ 68.77

-0.21 -0.30%

Open: 69.67
High: 70.13
Low: 67.89
Volume: 3,896,378

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-15 66.29 66.29 61.51 64.16 12,419,834 -4.61 -6.70
2026-06-12 69.67 70.13 67.89 68.77 3,896,378 -0.21 -0.30
2026-06-11 66.33 69.24 65.78 68.98 4,566,020 +3.43 +5.23
2026-06-10 70.23 71.67 65.46 65.55 6,507,596 -6.86 -9.47
2026-06-09 74.54 74.54 69.32 72.41 4,383,361 -1.03 -1.40
2026-06-08 74.98 75.31 73.25 73.44 3,421,886 +1.55 +2.16
2026-06-05 76.61 76.61 71.36 71.89 5,733,645 -6.13 -7.86
2026-06-04 79.14 80.74 77.73 78.02 4,758,305 -2.84 -3.51
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 74.54
On 2026-06-09		 61.51
On 2026-06-15		 -9.28 -12.64 74.54
On 2026-06-09		 61.51
On 2026-06-15		 -17.48 67.97
10D 84.38
On 2026-06-02		 61.51
On 2026-06-15		 -13.60 -17.49 84.38
On 2026-06-02		 61.51
On 2026-06-15		 -27.10 72.79
20D 84.38
On 2026-06-02		 60.91
On 2026-05-19		 1.63 2.61 84.38
On 2026-06-02		 61.51
On 2026-06-15		 -27.10 71.74
WTD 66.29
On 2026-06-15		 61.51
On 2026-06-15		 -4.61 -6.70 -- -- -- 64.16
MTD 84.38
On 2026-06-02		 61.51
On 2026-06-15		 -13.48 -17.36 84.38
On 2026-06-02		 61.51
On 2026-06-15		 -27.10 73.24
As of Monday, June 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +6.96 +2.08 5,045,263
KO

The Coca-Cola Company

80.91 -1.71 -2.07 19,549,475
PFE

Pfizer Inc.

26.00 -0.21 -0.80 34,030,217
VZ

Verizon Communications Inc.

47.07 -1.04 -2.16 23,994,754
VIX

CBOE Volatility Index

16.16 -1.52 -8.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,671.03 +468.77 +0.92 506,415,179
DJTA

Dow Jones Transportation Average

22,351.31 -245.38 -1.09 85,679,754
SPX

S&P 500 Index

7,554.29 +122.83 +1.65
OEX

S&P 100 Index

3,715.83 +70.24 +1.93
NDX

NASDAQ 100 Index

30,543.92 +907.97 +3.06
NYA

NYSE Composite Index

23,673.66 +77.87 +0.33
XAX

NYSE AMEX Composite Index

8,390.81 -4.94 -0.06
RUI

RUSSELL 1000 Index

4,111.43 +64.34 +1.59
RUT

Russell 2000 Index

2,965.09 +21.10 +0.72
RUA

Russell 3000 Index

4,292.46 +65.44 +1.55
VIX

CBOE Volatility Index

16.16 -1.52 -8.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.31 -0.44 -1.85
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.78 -0.81 -3.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 -1.15 -5.61
 
Recent
Ticker Last Chg %Chg Volume
KEX

Kirby Corporation

142.00 -1.42 -0.99 455,432
VRTX

Vertex Pharmaceuticals Inc.

450.46 +5.54 +1.24 1,477,972
BAH

Booz Allen Hamilton Holding Corporation

74.55 -2.86 -3.69 2,192,295
TSM

Taiwan Semiconductor Manufacturing Company Limited

441.40 +17.47 +4.12 11,065,557
AA

Alcoa Corporation

64.16 -4.61 -6.70 12,419,854