The closing price for Alcoa (AA) in August 2005 was $51.21, on August 31, 2005. It was down 4.3% for the month. The latest price is $29.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2005 | $51.61 | $51.61 | $50.77 | $51.21 | 2,576,238 |
August 30 2005 | $52.28 | $52.55 | $51.37 | $51.77 | 1,514,024 |
August 29 2005 | $51.98 | $52.76 | $51.71 | $52.53 | 1,174,657 |
August 26 2005 | $52.72 | $52.74 | $52.07 | $52.17 | 1,082,522 |
August 25 2005 | $52.55 | $52.95 | $52.07 | $52.51 | 1,100,874 |
August 24 2005 | $52.93 | $52.93 | $52.21 | $52.36 | 2,357,595 |
August 23 2005 | $54.35 | $54.42 | $52.91 | $52.91 | 1,770,037 |
August 22 2005 | $54.04 | $54.65 | $53.87 | $54.21 | 1,313,733 |
August 19 2005 | $53.97 | $54.27 | $53.56 | $53.72 | 1,230,462 |
August 18 2005 | $54.08 | $54.14 | $53.53 | $53.66 | 1,218,976 |
August 17 2005 | $55.11 | $55.21 | $54.00 | $54.27 | 2,050,354 |
August 16 2005 | $55.94 | $56.03 | $54.94 | $55.09 | 1,579,942 |
August 15 2005 | $56.87 | $57.20 | $55.67 | $55.90 | 2,181,440 |
August 12 2005 | $57.16 | $57.31 | $56.41 | $56.81 | 2,436,621 |
August 11 2005 | $56.41 | $56.97 | $56.01 | $56.91 | 3,175,364 |
August 10 2005 | $55.44 | $55.67 | $54.86 | $55.19 | 2,416,188 |
August 09 2005 | $54.37 | $54.96 | $53.64 | $54.71 | 1,757,262 |
August 08 2005 | $54.48 | $54.58 | $53.55 | $53.60 | 2,543,612 |
August 05 2005 | $53.53 | $53.89 | $52.97 | $53.03 | 1,446,442 |
August 04 2005 | $54.67 | $54.83 | $53.49 | $53.72 | 1,382,730 |
August 03 2005 | $55.00 | $55.59 | $54.37 | $54.86 | 1,687,973 |
August 02 2005 | $53.34 | $55.05 | $53.34 | $54.69 | 2,337,703 |
August 01 2005 | $53.53 | $53.59 | $52.87 | $53.08 | 1,335,456 |
Daily pricing data for Alcoa dates back to 1/2/1962, and may be incomplete.
