AA: Alcoa Corporation

As of Friday, June 13th, 2025

$ 28.35

-0.51 -1.77%

Open: 28.07
High: 28.64
Low: 28.00
Volume: 3,199,758
Previous Close on Thursday, June 12th, 2025

$ 28.86

+0.12 +0.42%

Open: 28.02
High: 28.89
Low: 27.98
Volume: 4,317,160

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 28.07 28.64 28.00 28.35 3,199,758 -0.51 -1.77
2025-06-12 28.02 28.89 27.98 28.86 4,317,160 +0.12 +0.42
2025-06-11 29.30 30.02 28.59 28.74 8,171,365 -0.02 -0.07
2025-06-10 28.69 29.42 28.48 28.76 5,615,300 +0.20 +0.70
2025-06-09 28.44 29.02 28.22 28.56 6,306,911 +0.55 +1.96
2025-06-06 28.20 28.47 27.78 28.01 3,699,574 +0.14 +0.50
2025-06-05 27.80 28.41 27.66 27.87 5,944,740 +0.50 +1.83
2025-06-04 27.91 27.92 27.31 27.37 4,687,896 -0.29 -1.05
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 30.02
On 2025-06-11		 27.98
On 2025-06-12		 0.34 1.21 30.02
On 2025-06-11		 27.98
On 2025-06-12		 -6.80 28.65
10D 30.02
On 2025-06-11		 25.83
On 2025-06-02		 1.58 5.90 30.02
On 2025-06-11		 27.98
On 2025-06-12		 -6.80 28.08
20D 30.02
On 2025-06-11		 25.83
On 2025-06-02		 -0.32 -1.12 29.73
On 2025-05-19		 25.83
On 2025-06-02		 -13.12 28.16
WTD 30.02
On 2025-06-11		 27.98
On 2025-06-12		 0.34 1.21 30.02
On 2025-06-11		 27.98
On 2025-06-12		 -6.80 28.65
MTD 30.02
On 2025-06-11		 25.83
On 2025-06-02		 1.58 5.90 30.02
On 2025-06-11		 27.98
On 2025-06-12		 -6.80 28.08
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
AA

Alcoa Corporation

28.35 -0.51 -1.77 3,199,758