The closing price for Alcoa (AA) in August 2005 was $47.21, on August 31, 2005. It was down 4.3% for the month. The latest price is $51.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2005 | $47.58 | $47.58 | $46.81 | $47.21 | 2,063,567 |
August 30 2005 | $48.20 | $48.44 | $47.35 | $47.72 | 1,212,733 |
August 29 2005 | $47.92 | $48.64 | $47.67 | $48.43 | 940,900 |
August 26 2005 | $48.60 | $48.62 | $48.00 | $48.09 | 867,100 |
August 25 2005 | $48.44 | $48.81 | $48.00 | $48.41 | 881,800 |
August 24 2005 | $48.80 | $48.80 | $48.13 | $48.27 | 1,888,433 |
August 23 2005 | $50.10 | $50.17 | $48.78 | $48.78 | 1,417,800 |
August 22 2005 | $49.82 | $50.38 | $49.66 | $49.98 | 1,052,300 |
August 19 2005 | $49.75 | $50.03 | $49.38 | $49.52 | 985,600 |
August 18 2005 | $49.85 | $49.91 | $49.34 | $49.47 | 976,467 |
August 17 2005 | $50.81 | $50.89 | $49.78 | $50.03 | 1,642,333 |
August 16 2005 | $51.56 | $51.65 | $50.65 | $50.79 | 1,266,300 |
August 15 2005 | $52.43 | $52.73 | $51.32 | $51.53 | 1,748,533 |
August 12 2005 | $52.69 | $52.83 | $52.00 | $52.37 | 1,954,167 |
August 11 2005 | $52.00 | $52.51 | $51.63 | $52.46 | 2,543,733 |
August 10 2005 | $51.10 | $51.32 | $50.58 | $50.88 | 1,935,367 |
August 09 2005 | $50.12 | $50.66 | $49.45 | $50.44 | 1,407,567 |
August 08 2005 | $50.22 | $50.31 | $49.36 | $49.41 | 2,037,433 |
August 05 2005 | $49.34 | $49.68 | $48.83 | $48.88 | 1,158,600 |
August 04 2005 | $50.40 | $50.54 | $49.31 | $49.52 | 1,107,567 |
August 03 2005 | $50.70 | $51.25 | $50.12 | $50.58 | 1,352,200 |
August 02 2005 | $49.16 | $50.73 | $49.16 | $50.40 | 1,872,500 |
August 01 2005 | $49.33 | $49.38 | $48.72 | $48.91 | 1,069,767 |
Daily pricing data for Alcoa dates back to 11/5/1984, and may be incomplete.
