The closing price for Alcoa (AA) in 1981 was $3.22, on December 31, 1981. It was down 9.3% for the year. The latest price is $51.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1981 | $3.19 | $3.24 | $3.19 | $3.22 | 69,247 |
December 30 1981 | $3.22 | $3.24 | $3.18 | $3.18 | 126,176 |
December 29 1981 | $3.24 | $3.26 | $3.21 | $3.22 | 289,971 |
December 28 1981 | $3.21 | $3.24 | $3.21 | $3.24 | 101,207 |
December 24 1981 | $3.19 | $3.22 | $3.19 | $3.21 | 160,799 |
December 23 1981 | $3.13 | $3.22 | $3.13 | $3.18 | 454,765 |
December 22 1981 | $3.11 | $3.16 | $3.10 | $3.11 | 638,535 |
December 21 1981 | $3.15 | $3.16 | $3.11 | $3.11 | 239,367 |
December 18 1981 | $3.16 | $3.16 | $3.11 | $3.15 | 1,036,038 |
December 17 1981 | $3.15 | $3.19 | $3.15 | $3.16 | 187,099 |
December 16 1981 | $3.16 | $3.19 | $3.13 | $3.15 | 198,752 |
December 15 1981 | $3.16 | $3.19 | $3.13 | $3.16 | 239,700 |
December 14 1981 | $3.27 | $3.27 | $3.15 | $3.16 | 211,402 |
December 11 1981 | $3.30 | $3.32 | $3.27 | $3.27 | 385,518 |
December 10 1981 | $3.35 | $3.40 | $3.29 | $3.30 | 170,787 |
December 09 1981 | $3.33 | $3.38 | $3.27 | $3.35 | 287,973 |
December 08 1981 | $3.33 | $3.38 | $3.32 | $3.33 | 278,319 |
December 07 1981 | $3.37 | $3.38 | $3.33 | $3.33 | 138,826 |
December 04 1981 | $3.40 | $3.43 | $3.37 | $3.37 | 476,737 |
December 03 1981 | $3.38 | $3.41 | $3.35 | $3.40 | 638,535 |
December 02 1981 | $3.41 | $3.44 | $3.38 | $3.38 | 578,277 |
December 01 1981 | $3.33 | $3.41 | $3.33 | $3.41 | 626,550 |
November 30 1981 | $3.29 | $3.33 | $3.26 | $3.32 | 352,892 |
November 27 1981 | $3.24 | $3.32 | $3.24 | $3.29 | 402,497 |
November 25 1981 | $3.24 | $3.33 | $3.21 | $3.22 | 741,407 |
Daily pricing data for Alcoa dates back to 1/2/1962, and may be incomplete.