The closing price for Alcoa (AA) in August 2005 was $51.56, on August 31, 2005. It was down 4.3% for the month. The latest price is $24.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2005 | $51.97 | $51.97 | $51.12 | $51.56 | 2,576,238 |
August 30 2005 | $52.64 | $52.91 | $51.72 | $52.12 | 1,514,024 |
August 29 2005 | $52.33 | $53.12 | $52.06 | $52.89 | 1,174,657 |
August 26 2005 | $53.08 | $53.10 | $52.43 | $52.53 | 1,082,522 |
August 25 2005 | $52.91 | $53.32 | $52.43 | $52.87 | 1,100,874 |
August 24 2005 | $53.30 | $53.30 | $52.56 | $52.72 | 2,357,595 |
August 23 2005 | $54.72 | $54.80 | $53.28 | $53.28 | 1,770,037 |
August 22 2005 | $54.41 | $55.03 | $54.24 | $54.59 | 1,313,733 |
August 19 2005 | $54.34 | $54.64 | $53.93 | $54.09 | 1,230,462 |
August 18 2005 | $54.45 | $54.51 | $53.89 | $54.03 | 1,218,976 |
August 17 2005 | $55.49 | $55.59 | $54.37 | $54.64 | 2,050,354 |
August 16 2005 | $56.32 | $56.41 | $55.32 | $55.47 | 1,579,942 |
August 15 2005 | $57.26 | $57.59 | $56.05 | $56.28 | 2,181,440 |
August 12 2005 | $57.55 | $57.70 | $56.80 | $57.20 | 2,436,621 |
August 11 2005 | $56.80 | $57.36 | $56.40 | $57.30 | 3,175,364 |
August 10 2005 | $55.82 | $56.05 | $55.24 | $55.57 | 2,416,188 |
August 09 2005 | $54.74 | $55.34 | $54.01 | $55.09 | 1,757,262 |
August 08 2005 | $54.86 | $54.95 | $53.91 | $53.97 | 2,543,612 |
August 05 2005 | $53.89 | $54.26 | $53.33 | $53.39 | 1,446,442 |
August 04 2005 | $55.05 | $55.20 | $53.85 | $54.09 | 1,382,730 |
August 03 2005 | $55.37 | $55.97 | $54.74 | $55.24 | 1,687,973 |
August 02 2005 | $53.71 | $55.43 | $53.71 | $55.07 | 2,337,703 |
August 01 2005 | $53.90 | $53.96 | $53.23 | $53.44 | 1,335,456 |
Daily pricing data for Alcoa dates back to 1/2/1962, and may be incomplete.
