 |
 Video: Compound Annual Growth Rate (CAGR) Definition
|
|
| Date |
Open |
High |
Low |
Close |
Volume |
| 11/30/2018 |
$31.04 |
$32.46 |
$30.94 |
$31.81 |
5.35M | | 12/03/2018 |
$32.90 |
$33.47 |
$31.78 |
$32.05 |
2.95M | | 12/04/2018 |
$32.11 |
$32.19 |
$30.27 |
$30.40 |
3.04M | | 12/06/2018 |
$29.66 |
$29.68 |
$28.12 |
$29.65 |
4.24M | | 12/07/2018 |
$30.15 |
$30.21 |
$28.68 |
$28.82 |
3.38M |
|
|
| Alcoa is a vertically integrated aluminum company comprised of bauxite mining, alumina refining, aluminum production (smelting, casting, and rolling), and energy generation. Co. has operating locations (through direct and indirect ownership) in countries around the world, situated primarily in Australia, Brazil, Canada, Europe, and the U.S. | |
|
Alcoa (AA) has the following price history information. Looking back at AA historical stock prices for the last five trading days, on November 30, 2018, AA opened at $31.04, traded as high as $32.46 and as low as $30.94, and closed at $31.81. Trading volume was a total of 5.35M shares. On December 03, 2018, AA opened at $32.90, traded as high as $33.47 and as low as $31.78, and closed at $32.05. Trading volume was a total of 2.95M shares. On December 04, 2018, AA opened at $32.11, traded as high as $32.19 and as low as $30.27, and closed at $30.40. Trading volume was a total of 3.04M shares. On December 06, 2018, AA opened at $29.66, traded as high as $29.68 and as low as $28.12, and closed at $29.65. Trading volume was a total of 4.24M shares. On December 07, 2018, AA opened at $30.15, traded as high as $30.21 and as low as $28.68, and closed at $28.82. Trading volume was a total of 3.38M 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: |
12/09/2008 |
|
| End date: |
12/07/2018 |
|
| Start price/share: |
$28.65 |
|
| End price/share: |
$28.82 |
|
| Starting shares: |
349.04 |
|
| Ending shares: |
388.26 |
|
| Dividends reinvested/share: |
$3.30 |
|
| Total return: |
11.90% |
|
| Average Annual Total Return: |
1.13% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$11,189.23 |
|
| Years: |
10.00 |
|
| |
Growth of $10,000.00
Without Dividends Reinvested
|
| Start date: |
12/09/2008 |
|
| End date: |
12/07/2018 |
|
| Start price/share: |
$28.65 |
|
| End price/share: |
$28.82 |
|
| Dividends collected/share: |
$3.30 |
|
| Total return: |
12.11% |
|
| Average Annual Total Return: |
1.15% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$11,211.37 |
|
| Years: |
10.00 |
|
|
|
| Date |
Close |
| 11/30/2018 | $31.81 | | 12/03/2018 | $32.05 | | 12/04/2018 | $30.40 | | 12/06/2018 | $29.65 | | 12/07/2018 | $28.82 |
|
|
