AA: Alcoa Corporation

As of Friday, September 12th, 2025

$ 33.24

+0.95 +2.94%

Open: 32.37
High: 33.45
Low: 32.37
Volume: 8,273,026
Previous Close on Thursday, September 11th, 2025

$ 32.29

+1.36 +4.40%

Open: 31.01
High: 32.36
Low: 30.71
Volume: 6,040,624

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 32.37 33.45 32.37 33.24 8,273,026 +0.95 +2.94
2025-09-11 31.01 32.36 30.71 32.29 6,040,624 +1.36 +4.40
2025-09-10 31.30 32.10 30.76 30.93 6,449,392 -0.34 -1.09
2025-09-09 32.19 32.91 31.26 31.27 6,649,514 -0.77 -2.40
2025-09-08 32.01 32.15 30.84 32.04 6,664,520 +0.21 +0.66
2025-09-05 31.73 32.07 30.99 31.83 5,624,405 +0.54 +1.73
2025-09-04 30.86 31.31 30.58 31.29 5,830,458 +0.18 +0.58
2025-09-03 30.61 31.45 30.28 31.11 5,794,181 +0.17 +0.55
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 33.45
On 2025-09-12		 30.71
On 2025-09-11		 1.41 4.43 32.91
On 2025-09-09		 30.71
On 2025-09-11		 -6.68 31.95
10D 33.45
On 2025-09-12		 30.21
On 2025-09-02		 1.32 4.14 32.47
On 2025-08-29		 30.21
On 2025-09-02		 -6.96 31.71
20D 33.45
On 2025-09-12		 28.92
On 2025-08-21		 1.91 6.10 31.54
On 2025-08-15		 28.92
On 2025-08-21		 -8.31 31.29
WTD 33.45
On 2025-09-12		 30.71
On 2025-09-11		 1.41 4.43 32.91
On 2025-09-09		 30.71
On 2025-09-11		 -6.68 31.95
MTD 33.45
On 2025-09-12		 30.21
On 2025-09-02		 1.05 3.26 32.91
On 2025-09-09		 30.71
On 2025-09-11		 -6.68 31.66
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
RNG

RingCentral Inc.

30.36 -0.90 -2.88 2,074,436
AOSL

Alpha and Omega Semiconductor Limited

28.43 -0.73 -2.50 144,950
POST

Post Holdings Inc.

104.98 -1.13 -1.06 502,941
AXTA

Axalta Coating Systems Ltd.

31.17 -0.61 -1.92 1,276,548
AA

Alcoa Corporation

33.24 +0.95 +2.94 8,273,026