AA: Alcoa Corporation

As of Wednesday, May 14th, 2025

$ 29.61

+0.96 +3.35%

Open: 28.78
High: 29.86
Low: 28.75
Volume: 8,973,244
Previous Close on Tuesday, May 13th, 2025

$ 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
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 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
As of Wednesday, May 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

223.24 +1.66 +0.75 4,680,130
KO

The Coca-Cola Company

69.16 +0.20 +0.29 15,868,365
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,131,433
VZ

Verizon Communications Inc.

42.35 -0.30 -0.70 20,203,361
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
 
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