The closing price for Alcoa (AA) in 2010 was $32.82, on December 31, 2010. It was down 5.7% for the year. The latest price is $41.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $32.42 | $33.06 | $32.31 | $32.82 | 5,971,328 |
December 30 2010 | $32.35 | $32.57 | $32.16 | $32.44 | 5,902,122 |
December 29 2010 | $32.76 | $32.82 | $32.27 | $32.27 | 7,083,437 |
December 28 2010 | $32.65 | $32.78 | $32.46 | $32.52 | 5,449,688 |
December 27 2010 | $32.52 | $32.63 | $32.06 | $32.48 | 5,590,970 |
December 23 2010 | $32.46 | $33.33 | $32.44 | $32.72 | 12,324,969 |
December 22 2010 | $31.95 | $32.52 | $31.84 | $32.29 | 9,284,519 |
December 21 2010 | $31.61 | $31.97 | $31.52 | $31.76 | 9,069,205 |
December 20 2010 | $31.12 | $31.52 | $30.73 | $31.50 | 8,993,633 |
December 17 2010 | $30.90 | $31.14 | $30.75 | $31.05 | 8,935,830 |
December 16 2010 | $30.09 | $30.84 | $29.99 | $30.84 | 11,019,268 |
December 15 2010 | $30.05 | $30.28 | $29.73 | $29.77 | 6,959,259 |
December 14 2010 | $30.61 | $30.63 | $30.07 | $30.28 | 6,705,452 |
December 13 2010 | $30.65 | $30.92 | $30.46 | $30.63 | 6,981,398 |
December 10 2010 | $30.14 | $30.46 | $29.94 | $30.39 | 5,465,418 |
December 09 2010 | $30.24 | $30.39 | $29.92 | $30.18 | 5,772,201 |
December 08 2010 | $30.14 | $30.61 | $29.90 | $30.16 | 11,289,014 |
December 07 2010 | $30.71 | $30.92 | $30.07 | $30.18 | 13,392,717 |
December 06 2010 | $30.22 | $30.52 | $30.14 | $30.37 | 7,631,377 |
December 03 2010 | $29.73 | $30.39 | $29.62 | $30.35 | 10,436,205 |
December 02 2010 | $29.47 | $30.07 | $29.18 | $30.05 | 18,060,258 |
December 01 2010 | $28.47 | $28.96 | $28.39 | $28.94 | 8,982,647 |
November 30 2010 | $27.96 | $28.34 | $27.83 | $28.00 | 6,888,015 |
November 29 2010 | $27.87 | $28.47 | $27.73 | $28.34 | 9,096,171 |
November 26 2010 | $28.00 | $28.15 | $27.85 | $28.09 | 2,318,727 |
Daily pricing data for Alcoa dates back to 1/2/1962, and may be incomplete.