$68.77
+1.62+2.41%
Daily close · market data delayed
Atoic Pulse
Our AI's live read on AA
Alcoa Corporation is up 2.41% to $68.77, outpacing the Materials sector on light volume — just 0.61× the 20-day average.
- Outperforming the Materials sector by 2.64 points today (−0.23% group vs. +2.41% here)
- Sitting 87% of the way between 52W low $22.68 and high $75.70
- Volume is only 0.61× the 20-day average — quieter tape than recent sessions
- Opened up 1.91% from the prior close of $67.15
Range: $67.64 – 69.31Change: +0.91%
| Time | Price | Volume |
|---|---|---|
| Apr 21, 1:35 PM | $68.15 | 61.4K |
| Apr 21, 1:40 PM | $68.26 | 98.3K |
| Apr 21, 1:45 PM | $68.09 | 45.8K |
| Apr 21, 1:50 PM | $67.91 | 47.5K |
| Apr 21, 1:55 PM | $67.66 | 100.7K |
| Apr 21, 2:00 PM | $67.68 | 66.6K |
| Apr 21, 2:05 PM | $67.92 | 120.6K |
| Apr 21, 2:10 PM | $67.86 | 116.3K |
| Apr 21, 2:15 PM | $67.90 | 90.7K |
| Apr 21, 2:20 PM | $67.86 | 64.0K |
| Apr 21, 2:25 PM | $67.84 | 51.5K |
| Apr 21, 2:30 PM | $67.64 | 100.6K |
| Apr 21, 2:35 PM | $67.74 | 67.0K |
| Apr 21, 2:40 PM | $67.91 | 71.5K |
| Apr 21, 2:45 PM | $67.66 | 100.5K |
| Apr 21, 2:50 PM | $67.90 | 53.5K |
| Apr 21, 2:55 PM | $67.93 | 105.5K |
| Apr 21, 3:00 PM | $67.94 | 75.7K |
| Apr 21, 3:05 PM | $67.79 | 86.1K |
| Apr 21, 3:10 PM | $67.88 | 51.2K |
| Apr 21, 3:15 PM | $67.83 | 46.5K |
| Apr 21, 3:20 PM | $67.84 | 66.5K |
| Apr 21, 3:25 PM | $67.91 | 71.0K |
| Apr 21, 3:30 PM | $68.15 | 78.3K |
| Apr 21, 3:35 PM | $68.16 | 66.8K |
| Apr 21, 3:40 PM | $68.15 | 96.6K |
| Apr 21, 3:45 PM | $68.32 | 94.5K |
| Apr 21, 3:50 PM | $68.10 | 51.6K |
| Apr 21, 3:55 PM | $68.31 | 111.4K |
| Apr 21, 4:00 PM | $68.45 | 67.7K |
| Apr 21, 4:05 PM | $68.64 | 117.6K |
| Apr 21, 4:10 PM | $68.54 | 114.1K |
| Apr 21, 4:15 PM | $68.61 | 114.4K |
| Apr 21, 4:20 PM | $68.64 | 108.8K |
| Apr 21, 4:25 PM | $68.41 | 87.5K |
| Apr 21, 4:30 PM | $68.16 | 70.5K |
| Apr 21, 4:35 PM | $68.08 | 113.8K |
| Apr 21, 4:40 PM | $67.97 | 64.1K |
| Apr 21, 4:45 PM | $68.05 | 87.8K |
| Apr 21, 4:50 PM | $68.14 | 95.2K |
| Apr 21, 4:55 PM | $68.30 | 69.0K |
| Apr 21, 5:00 PM | $68.16 | 94.4K |
| Apr 21, 5:05 PM | $68.34 | 79.3K |
| Apr 21, 5:10 PM | $68.44 | 86.1K |
| Apr 21, 5:15 PM | $68.59 | 57.9K |
| Apr 21, 5:20 PM | $68.72 | 103.8K |
| Apr 21, 5:25 PM | $68.95 | 64.2K |
| Apr 21, 5:30 PM | $68.73 | 88.7K |
| Apr 21, 5:35 PM | $68.47 | 64.7K |
| Apr 21, 5:40 PM | $68.55 | 111.5K |
| Apr 21, 5:45 PM | $68.65 | 66.3K |
| Apr 21, 5:50 PM | $68.51 | 95.8K |
| Apr 21, 5:55 PM | $68.64 | 88.6K |
| Apr 21, 6:00 PM | $68.62 | 47.4K |
| Apr 21, 6:05 PM | $68.88 | 60.4K |
| Apr 21, 6:10 PM | $68.86 | 58.5K |
| Apr 21, 6:15 PM | $69.10 | 59.3K |
| Apr 21, 6:20 PM | $69.05 | 90.5K |
| Apr 21, 6:25 PM | $69.04 | 77.1K |
| Apr 21, 6:30 PM | $69.18 | 82.8K |
| Apr 21, 6:35 PM | $69.31 | 89.4K |
| Apr 21, 6:40 PM | $69.15 | 70.0K |
| Apr 21, 6:45 PM | $69.25 | 52.3K |
| Apr 21, 6:50 PM | $69.05 | 51.0K |
| Apr 21, 6:55 PM | $69.06 | 103.5K |
| Apr 21, 7:00 PM | $69.09 | 83.1K |
| Apr 21, 7:05 PM | $68.98 | 84.1K |
| Apr 21, 7:10 PM | $68.99 | 42.8K |
| Apr 21, 7:15 PM | $68.72 | 47.6K |
| Apr 21, 7:20 PM | $68.96 | 60.8K |
| Apr 21, 7:25 PM | $68.94 | 76.1K |
| Apr 21, 7:30 PM | $68.83 | 63.8K |
| Apr 21, 7:35 PM | $68.66 | 72.8K |
| Apr 21, 7:40 PM | $68.57 | 76.6K |
| Apr 21, 7:45 PM | $68.72 | 59.8K |
| Apr 21, 7:50 PM | $68.94 | 102.0K |
| Apr 21, 7:55 PM | $68.86 | 71.5K |
| Apr 21, 8:00 PM | $68.77 | 56.5K |
Hover or touch to inspect price and volume. Daily bars for >1M windows; intraday for shorter ones.
Key stats
- Previous Close
- $67.15
- Open
- $68.43
- Day's Range
- $66.91 – 69.38
- 52-Week Range
- $22.68 – 75.70
- Volume
- 3.6M
- Avg Volume (20d)
- 5.8M
- Market Cap
- $40.00B
- Exchange
- NYSE
Signals firing on AA
Live conditions Atoic's detectors match against the tape right now.
Light Volume0.61× avg · 3.6M shares
Volume unusually quiet versus 20-day average.
Gap Up+1.91% gap at open
Open above prior day's high.
Atoic coverage
No articles yet mentioning AA. We publish when a signal fires — check back.