 |
 Video: Compound Annual Growth Rate (CAGR) Definition
|
|
| Date |
Open |
High |
Low |
Close |
Volume |
| 05/22/2023 |
$36.18 |
$36.94 |
$36.06 |
$36.40 |
3.25M | | 05/23/2023 |
$36.00 |
$36.17 |
$35.45 |
$35.67 |
3.54M | | 05/24/2023 |
$35.26 |
$35.36 |
$34.20 |
$34.35 |
3.45M | | 05/25/2023 |
$34.21 |
$34.64 |
$33.51 |
$33.79 |
3.91M | | 05/26/2023 |
$34.59 |
$34.79 |
$33.61 |
$33.69 |
5.88M |
|
|
| Alcoa is a vertically integrated aluminum company. Through direct and indirect ownership, Co. has various operating locations in several countries around the world, situated primarily in Australia, Brazil, Canada, Iceland, Norway, Spain, and the U.S. Co.'s operations comprise three reportable business segments: Bauxite, Alumina, and Aluminum. The Bauxite and Alumina segments primarily consist of a series of affiliated operating entities held in Alcoa World Alumina and Chemicals, a global, unincorporated joint venture between Co. and Alumina Limited. The Aluminum segment consists of Co.'s aluminum smelting and casting along with the majority of the energy production business. | |
|
Alcoa (AA) has the following price history information. Looking back at AA historical stock prices for the last five trading days, on May 22, 2023, AA opened at $36.18, traded as high as $36.94 and as low as $36.06, and closed at $36.40. Trading volume was a total of 3.25M shares. On May 23, 2023, AA opened at $36.00, traded as high as $36.17 and as low as $35.45, and closed at $35.67. Trading volume was a total of 3.54M shares. On May 24, 2023, AA opened at $35.26, traded as high as $35.36 and as low as $34.20, and closed at $34.35. Trading volume was a total of 3.45M shares. On May 25, 2023, AA opened at $34.21, traded as high as $34.64 and as low as $33.51, and closed at $33.79. Trading volume was a total of 3.91M shares. On May 26, 2023, AA opened at $34.59, traded as high as $34.79 and as low as $33.61, and closed at $33.69. Trading volume was a total of 5.88M shares.
AA Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Alcoa shares, starting with a $10,000 purchase of AA, and working forward through the historical stock price information to today.
Growth of $10,000.00
With Dividends Reinvested
|
| Start date: |
05/29/2013 |
|
| End date: |
05/26/2023 |
|
| Start price/share: |
$25.74 |
|
| End price/share: |
$33.69 |
|
| Starting shares: |
388.50 |
|
| Ending shares: |
409.93 |
|
| Dividends reinvested/share: |
$1.96 |
|
| Total return: |
38.11% |
|
| Average Annual Total Return: |
3.28% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$13,807.78 |
|
| Years: |
10.00 |
|
| |
Growth of $10,000.00
Without Dividends Reinvested
|
| Start date: |
05/29/2013 |
|
| End date: |
05/26/2023 |
|
| Start price/share: |
$25.74 |
|
| End price/share: |
$33.69 |
|
| Dividends collected/share: |
$1.96 |
|
| Total return: |
38.50% |
|
| Average Annual Total Return: |
3.31% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$13,847.93 |
|
| Years: |
10.00 |
|
|
|
| Date |
Close |
| 05/22/2023 | $36.40 | | 05/23/2023 | $35.67 | | 05/24/2023 | $34.35 | | 05/25/2023 | $33.79 | | 05/26/2023 | $33.69 |
|
|
Free AA Email Alerts:
