AA: Alcoa Corporation
$ 30.44 |
|
-- 0 0% |
Open: | 30.44 |
High: | 30.44 |
Low: | 30.44 |
Volume: | N/A |
$ 30.44
-0.24 -0.78%
Open: | 30.50 |
High: | 30.83 |
Low: | 30.09 |
Volume: | 3,384,624 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-29 | 30.50 | 30.83 | 30.09 | 30.44 | 3,384,624 | -0.24 | -0.78 |
2025-07-28 | 30.80 | 31.32 | 30.17 | 30.68 | 4,911,769 | -0.16 | -0.52 |
2025-07-25 | 31.50 | 31.70 | 30.38 | 30.84 | 6,910,379 | -1.02 | -3.20 |
2025-07-24 | 31.66 | 32.24 | 31.23 | 31.86 | 6,440,909 | -0.24 | -0.75 |
2025-07-23 | 32.25 | 32.33 | 31.63 | 32.10 | 4,935,056 | +0.17 | +0.53 |
2025-07-22 | 31.29 | 31.98 | 31.15 | 31.93 | 5,790,600 | +0.95 | +3.07 |
2025-07-21 | 31.51 | 31.82 | 30.92 | 30.98 | 7,461,824 | +0.65 | +2.14 |
2025-07-18 | 29.78 | 30.68 | 29.29 | 30.33 | 7,413,245 | +0.94 | +3.20 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 32.33 On 2025-07-23 |
30.09 On 2025-07-29 |
-1.49 | -4.67 | 32.33 On 2025-07-23 |
30.09 On 2025-07-29 |
-6.93 | 31.18 |
10D | 32.33 On 2025-07-23 |
28.12 On 2025-07-16 |
1.95 | 6.84 | 32.33 On 2025-07-23 |
30.09 On 2025-07-29 |
-6.93 | 30.71 |
20D | 32.33 On 2025-07-23 |
28.12 On 2025-07-16 |
0.93 | 3.15 | 31.97 On 2025-07-10 |
28.12 On 2025-07-16 |
-12.03 | 30.59 |
WTD | 31.32 On 2025-07-28 |
30.09 On 2025-07-29 |
-0.40 | -1.30 | 31.32 On 2025-07-28 |
30.09 On 2025-07-29 |
-3.93 | 30.56 |
MTD | 32.33 On 2025-07-23 |
28.12 On 2025-07-16 |
0.93 | 3.15 | 31.97 On 2025-07-10 |
28.12 On 2025-07-16 |
-12.03 | 30.59 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,632.99 | 0.00 | 0.00 | 492,116,155 |
DJTA
Dow Jones Transportation Average |
15,997.02 | 0.00 | 0.00 | 233,801,859 |
SPX
S&P 500 Index |
6,370.86 | 0.00 | 0.00 | |
OEX
S&P 100 Index |
3,135.33 | 0.00 | 0.00 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,308.30 | 0.00 | 0.00 | |
NYA
NYSE Composite Index |
20,761.56 | 0.00 | 0.00 | |
XAX
NYSE AMEX Composite Index |
6,113.92 | 0.00 | 0.00 | |
RUI
RUSSELL 1000 Index |
3,485.33 | 0.00 | 0.00 | |
RUT
Russell 2000 Index |
2,242.96 | 0.00 | 0.00 | |
RUA
Russell 3000 Index |
3,620.30 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
15.68 | -0.30 | -1.88 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.76 | 0.00 | 0.00 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.61 | 0.00 | 0.00 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.77 | 0.00 | 0.00 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,737.78 | 0.00 | 0.00 |