The closing price for Alcoa (AA) in August 2005 was $51.39, on August 31, 2005. It was down 4.3% for the month. The latest price is $27.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2005 | $51.79 | $51.79 | $50.95 | $51.39 | 2,576,238 |
August 30 2005 | $52.46 | $52.73 | $51.54 | $51.94 | 1,514,024 |
August 29 2005 | $52.16 | $52.94 | $51.89 | $52.71 | 1,174,657 |
August 26 2005 | $52.90 | $52.92 | $52.25 | $52.35 | 1,082,522 |
August 25 2005 | $52.73 | $53.13 | $52.25 | $52.69 | 1,100,874 |
August 24 2005 | $53.12 | $53.12 | $52.39 | $52.54 | 2,357,595 |
August 23 2005 | $54.53 | $54.61 | $53.10 | $53.10 | 1,770,037 |
August 22 2005 | $54.23 | $54.84 | $54.05 | $54.40 | 1,313,733 |
August 19 2005 | $54.15 | $54.46 | $53.75 | $53.90 | 1,230,462 |
August 18 2005 | $54.27 | $54.32 | $53.71 | $53.84 | 1,218,976 |
August 17 2005 | $55.30 | $55.40 | $54.19 | $54.46 | 2,050,354 |
August 16 2005 | $56.13 | $56.22 | $55.13 | $55.28 | 1,579,942 |
August 15 2005 | $57.07 | $57.39 | $55.86 | $56.09 | 2,181,440 |
August 12 2005 | $57.35 | $57.51 | $56.61 | $57.01 | 2,436,621 |
August 11 2005 | $56.61 | $57.16 | $56.20 | $57.10 | 3,175,364 |
August 10 2005 | $55.63 | $55.86 | $55.05 | $55.38 | 2,416,188 |
August 09 2005 | $54.55 | $55.15 | $53.82 | $54.90 | 1,757,262 |
August 08 2005 | $54.67 | $54.76 | $53.73 | $53.79 | 2,543,612 |
August 05 2005 | $53.71 | $54.07 | $53.15 | $53.21 | 1,446,442 |
August 04 2005 | $54.86 | $55.01 | $53.67 | $53.90 | 1,382,730 |
August 03 2005 | $55.19 | $55.78 | $54.55 | $55.05 | 1,687,973 |
August 02 2005 | $53.53 | $55.24 | $53.53 | $54.88 | 2,337,703 |
August 01 2005 | $53.72 | $53.77 | $53.05 | $53.26 | 1,335,456 |
Daily pricing data for Alcoa dates back to 1/2/1962, and may be incomplete.
