AA: Alcoa Corporation

As of Monday, December 15th, 2025

$ 46.14

-- 0 0%

Open: 46.14
High: 46.14
Low: 46.14
Volume: N/A
Previous Close on Friday, December 12th, 2025

$ 46.14

-1.10 -2.33%

Open: 47.10
High: 48.12
Low: 45.82
Volume: 7,178,740

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 47.10 48.12 45.82 46.14 7,178,740 -1.10 -2.33
2025-12-11 44.50 47.48 44.50 47.24 8,890,986 +2.60 +5.82
2025-12-10 43.78 44.77 42.76 44.64 8,157,730 +1.17 +2.69
2025-12-09 43.65 44.54 43.34 43.47 4,847,744 -0.99 -2.23
2025-12-08 43.99 44.70 43.04 44.46 7,232,511 +0.69 +1.58
2025-12-05 44.25 44.84 43.73 43.77 5,130,744 -0.24 -0.55
2025-12-04 43.95 44.46 43.52 44.01 5,534,414 -0.09 -0.20
2025-12-03 42.41 44.96 42.32 44.10 8,750,922 +2.65 +6.39
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 48.12
On 2025-12-12		 42.76
On 2025-12-10		 2.37 5.41 44.70
On 2025-12-08		 43.34
On 2025-12-09		 -3.04 45.19
10D 48.12
On 2025-12-12		 41.30
On 2025-12-02		 4.40 10.54 44.96
On 2025-12-03		 42.76
On 2025-12-10		 -4.89 44.09
20D 48.12
On 2025-12-12		 35.12
On 2025-11-21		 7.95 20.82 38.28
On 2025-11-20		 35.12
On 2025-11-21		 -8.25 41.05
WTD 48.12
On 2025-12-12		 42.76
On 2025-12-10		 2.37 5.41 44.70
On 2025-12-08		 43.34
On 2025-12-09		 -3.04 45.19
MTD 48.12
On 2025-12-12		 41.30
On 2025-12-02		 4.40 10.54 44.96
On 2025-12-03		 42.76
On 2025-12-10		 -4.89 44.09
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

303.75 +3.94 +1.31 1,285,197
KO

The Coca-Cola Company

71.16 +0.64 +0.90 4,460,411
PFE

Pfizer Inc.

26.31 +0.46 +1.76 13,064,174
VZ

Verizon Communications Inc.

41.15 +0.26 +0.64 4,689,085
VIX

CBOE Volatility Index

16.86 +1.12 +7.12
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,437.61 -20.44 -0.04 122,671,351
DJTA

Dow Jones Transportation Average

17,423.28 -81.29 -0.46 28,027,074
SPX

S&P 500 Index

6,821.10 -6.31 -0.09
OEX

S&P 100 Index

3,407.90 -7.31 -0.21
NDX

NASDAQ 100 Index

25,116.90 -79.84 -0.32
NYA

NYSE Composite Index

22,052.28 +47.94 +0.22
XAX

NYSE AMEX Composite Index

7,073.20 -110.11 -1.53
RUI

RUSSELL 1000 Index

3,723.18 -4.74 -0.13
RUT

Russell 2000 Index

2,540.83 -10.62 -0.42
RUA

Russell 3000 Index

3,877.15 -5.43 -0.14
VIX

CBOE Volatility Index

16.86 +1.12 +7.12
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.45 +0.16 +0.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.07 +0.45 +2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.88 +0.63 +3.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,762.46 -27.21 -0.23
 
Recent
Ticker Last Chg %Chg Volume
ZBRA

Zebra Technologies Corporation

268.39 0.00 0.00
INTC

Intel Corporation

37.81 0.00 0.00
UTHR

United Therapeutics Corporation

493.99 0.00 0.00
AA

Alcoa Corporation

46.14 0.00 0.00