AA: Alcoa Corporation
$ 29.61 |
|
+0.96 +3.35% |
Open: | 28.78 |
High: | 29.86 |
Low: | 28.75 |
Volume: | 8,973,244 |
$ 28.65
+0.53 +1.88%
Open: | 28.20 |
High: | 28.80 |
Low: | 28.20 |
Volume: | 6,095,874 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-05-14 | 28.78 | 29.86 | 28.75 | 29.61 | 8,973,244 | +0.96 | +3.35 |
2025-05-13 | 28.20 | 28.80 | 28.20 | 28.65 | 6,095,874 | +0.53 | +1.88 |
2025-05-12 | 27.50 | 28.51 | 27.50 | 28.12 | 11,170,038 | +2.20 | +8.49 |
2025-05-09 | 25.90 | 26.30 | 25.78 | 25.92 | 6,124,503 | +0.20 | +0.78 |
2025-05-08 | 24.66 | 26.00 | 24.40 | 25.72 | 8,538,068 | +1.32 | +5.41 |
2025-05-07 | 24.75 | 24.91 | 24.15 | 24.40 | 5,269,081 | -0.45 | -1.81 |
2025-05-06 | 24.80 | 25.17 | 24.68 | 24.85 | 5,582,476 | -0.22 | -0.88 |
2025-05-05 | 25.32 | 25.45 | 24.93 | 25.07 | 4,447,813 | -0.46 | -1.80 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 29.86 On 2025-05-14 |
24.40 On 2025-05-08 |
5.21 | 21.35 | 26.00 On 2025-05-08 |
26.00 On 2025-05-08 |
0.00 | 27.60 |
10D | 29.86 On 2025-05-14 |
24.15 On 2025-05-07 |
5.08 | 20.71 | 25.88 On 2025-05-02 |
24.15 On 2025-05-07 |
-6.68 | 26.24 |
20D | 29.86 On 2025-05-14 |
22.68 On 2025-04-21 |
4.93 | 19.98 | 26.62 On 2025-04-24 |
23.60 On 2025-04-30 |
-11.33 | 25.55 |
WTD | 29.86 On 2025-05-14 |
27.50 On 2025-05-12 |
3.69 | 14.24 | 28.51 On 2025-05-12 |
28.51 On 2025-05-12 |
0.00 | 28.79 |
MTD | 29.86 On 2025-05-14 |
24.15 On 2025-05-07 |
5.08 | 20.71 | 25.88 On 2025-05-02 |
24.15 On 2025-05-07 |
-6.68 | 26.24 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
42,051.06 | -89.37 | -0.21 | 655,315,886 |
DJTA
Dow Jones Transportation Average |
15,035.33 | -24.35 | -0.16 | 186,393,162 |
SPX
S&P 500 Index |
5,892.58 | +6.03 | +0.10 | |
OEX
S&P 100 Index |
2,869.57 | +11.07 | +0.39 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
21,319.21 | +121.51 | +0.57 | |
NYA
NYSE Composite Index |
19,628.46 | -94.91 | -0.48 | |
XAX
NYSE AMEX Composite Index |
5,162.57 | -52.73 | -1.01 | |
RUI
RUSSELL 1000 Index |
3,228.30 | +2.81 | +0.09 | |
RUT
Russell 2000 Index |
2,083.80 | -18.54 | -0.88 | |
RUA
Russell 3000 Index |
3,353.75 | +1.50 | +0.04 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
VIX
CBOE Volatility Index |
18.62 | +0.40 | +2.20 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.31 | +0.19 | +0.86 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.83 | +0.38 | +1.77 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
20.58 | +0.49 | +2.44 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,775.53 | +19.82 | +0.20 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
AA
Alcoa Corporation |
29.61 | +0.96 | +3.35 | 8,973,244 |