AA: Alcoa Corporation

As of Friday, July 31st, 2026

$ 45.26

+0.29 +0.64%

Open: 45.16
High: 45.63
Low: 44.64
Volume: 5,332,480
Previous Close on Thursday, July 30th, 2026

$ 44.97

+2.09 +4.87%

Open: 43.85
High: 45.03
Low: 43.76
Volume: 3,585,449

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 45.16 45.63 44.64 45.26 5,332,480 +0.29 +0.64
2026-07-30 43.85 45.03 43.76 44.97 3,585,449 +2.09 +4.87
2026-07-29 44.85 44.90 42.48 42.88 5,458,481 -1.48 -3.34
2026-07-28 43.59 44.62 43.59 44.36 5,443,623 +0.28 +0.64
2026-07-27 44.24 44.66 43.50 44.08 4,409,471 -0.16 -0.36
2026-07-24 45.00 45.19 44.16 44.24 2,625,089 -1.03 -2.28
2026-07-23 45.86 46.49 44.72 45.27 3,720,757 -0.90 -1.95
2026-07-22 44.95 47.03 44.77 46.17 5,368,902 +1.82 +4.10
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 45.63
On 2026-07-31		 42.48
On 2026-07-29		 1.02 2.31 44.66
On 2026-07-27		 43.59
On 2026-07-28		 -2.40 44.31
10D 47.03
On 2026-07-22		 42.48
On 2026-07-29		 1.28 2.91 47.03
On 2026-07-22		 42.48
On 2026-07-29		 -9.67 44.51
20D 51.03
On 2026-07-06		 42.48
On 2026-07-29		 -3.42 -7.03 51.03
On 2026-07-06		 42.48
On 2026-07-29		 -16.75 46.35
WTD 45.63
On 2026-07-31		 42.48
On 2026-07-29		 1.02 2.31 44.66
On 2026-07-27		 43.59
On 2026-07-28		 -2.40 44.31
MTD 51.03
On 2026-07-06		 42.48
On 2026-07-29		 -6.88 -13.20 51.03
On 2026-07-06		 42.48
On 2026-07-29		 -16.75 46.51
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
AA

Alcoa Corporation

45.26 +0.29 +0.64 5,332,480