The closing price for Alcoa (AA) in 1979 was $3.10, on December 31, 1979. It was up 21.4% for the year. The latest price is $51.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1979 | $3.09 | $3.12 | $3.09 | $3.10 | 138,494 |
December 28 1979 | $3.08 | $3.10 | $3.08 | $3.09 | 247,025 |
December 27 1979 | $3.05 | $3.08 | $3.05 | $3.08 | 237,703 |
December 26 1979 | $3.05 | $3.05 | $3.02 | $3.05 | 111,194 |
December 24 1979 | $3.03 | $3.05 | $3.03 | $3.05 | 85,893 |
December 21 1979 | $3.06 | $3.06 | $3.02 | $3.03 | 85,893 |
December 20 1979 | $3.04 | $3.07 | $3.02 | $3.06 | 256,346 |
December 19 1979 | $3.05 | $3.07 | $3.03 | $3.04 | 520,682 |
December 18 1979 | $3.09 | $3.10 | $3.05 | $3.05 | 329,588 |
December 17 1979 | $3.15 | $3.16 | $3.09 | $3.09 | 203,745 |
December 14 1979 | $3.08 | $3.16 | $3.08 | $3.15 | 1,107,948 |
December 13 1979 | $3.07 | $3.12 | $3.05 | $3.08 | 328,922 |
December 12 1979 | $3.01 | $3.07 | $3.01 | $3.07 | 414,815 |
December 11 1979 | $2.95 | $3.01 | $2.95 | $2.99 | 197,753 |
December 10 1979 | $2.95 | $2.97 | $2.92 | $2.95 | 410,154 |
December 07 1979 | $2.98 | $3.03 | $2.94 | $2.95 | 243,030 |
December 06 1979 | $2.97 | $3.00 | $2.97 | $2.98 | 278,985 |
December 05 1979 | $2.94 | $3.01 | $2.94 | $2.97 | 310,279 |
December 04 1979 | $2.91 | $2.95 | $2.91 | $2.92 | 144,486 |
December 03 1979 | $2.91 | $2.93 | $2.90 | $2.91 | 142,489 |
November 30 1979 | $2.97 | $2.97 | $2.91 | $2.91 | 518,685 |
November 29 1979 | $3.02 | $3.03 | $2.97 | $2.99 | 234,374 |
November 28 1979 | $2.97 | $3.02 | $2.97 | $3.02 | 267,665 |
November 27 1979 | $2.93 | $3.00 | $2.91 | $2.97 | 356,887 |
November 26 1979 | $2.85 | $2.94 | $2.85 | $2.93 | 328,922 |
Daily pricing data for Alcoa dates back to 1/2/1962, and may be incomplete.