AA: Alcoa Corporation

As of Thursday, October 30th, 2025

$ 36.76

-2.15 -5.53%

Open: 38.00
High: 38.00
Low: 36.30
Volume: 10,127,772
Previous Close on Wednesday, October 29th, 2025

$ 38.91

-0.40 -1.02%

Open: 39.95
High: 40.00
Low: 38.70
Volume: 6,219,284

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 38.00 38.00 36.30 36.76 10,127,772 -2.15 -5.53
2025-10-29 39.95 40.00 38.70 38.91 6,219,284 -0.40 -1.02
2025-10-28 39.75 39.94 39.09 39.31 6,069,796 -0.59 -1.48
2025-10-27 39.74 40.81 39.34 39.90 7,174,717 +0.48 +1.22
2025-10-24 38.48 39.98 37.78 39.42 10,617,963 -0.72 -1.79
2025-10-23 37.69 41.55 37.69 40.14 20,265,587 +4.49 +12.59
2025-10-22 37.38 37.53 35.45 35.65 9,315,711 -1.58 -4.24
2025-10-21 37.96 38.00 36.07 37.23 8,681,783 -1.73 -4.44
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 40.81
On 2025-10-27		 36.30
On 2025-10-30		 -3.38 -8.42 40.81
On 2025-10-27		 36.30
On 2025-10-30		 -11.05 38.86
10D 41.55
On 2025-10-23		 35.45
On 2025-10-22		 -0.37 -1.00 41.55
On 2025-10-23		 36.30
On 2025-10-30		 -12.64 38.23
20D 41.55
On 2025-10-23		 33.77
On 2025-10-06		 1.93 5.54 41.55
On 2025-10-23		 36.30
On 2025-10-30		 -12.64 37.04
WTD 40.81
On 2025-10-27		 36.30
On 2025-10-30		 -2.66 -6.75 40.81
On 2025-10-27		 36.30
On 2025-10-30		 -11.05 38.72
MTD 41.55
On 2025-10-23		 32.86
On 2025-10-01		 3.87 11.77 41.55
On 2025-10-23		 36.30
On 2025-10-30		 -12.64 36.79
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
MCY

Mercury General Corporation

77.53 +0.51 +0.66 214,810
IBP

Installed Building Products Inc.

254.02 -8.74 -3.33 355,465
INTC

Intel Corporation

40.16 -1.18 -2.85 80,011,934
UTHR

United Therapeutics Corporation

453.53 -1.79 -0.39 539,465
AA

Alcoa Corporation

36.76 -2.15 -5.53 10,127,772