Historical Stock Price
ETFs Holding AA »    AA Split History »



Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
07/07/2025 $30.54 $30.70 $29.62 $29.81 5.09M
07/08/2025 $30.37 $31.44 $30.18 $30.51 5.70M
07/09/2025 $30.61 $30.96 $30.23 $30.58 4.62M
07/10/2025 $31.32 $31.96 $30.95 $31.57 4.95M
07/11/2025 $31.27 $31.36 $30.62 $31.09 4.42M
Alcoa Corporation is a vertically integrated aluminum company, which is engaged in bauxite mining, alumina refining, aluminum production (smelting and casting) and energy generation. Its Alumina segment consists of its worldwide refining system, which processes bauxite into alumina. The alumina produced by this segment is sold to internal and external aluminum smelter customers; a portion of the alumina is sold to external customers who process it into industrial chemical products. Its Aluminum segment consists of worldwide smelting and cast house system, which processes alumina into primary aluminum, and portfolio of energy assets in Brazil, Canada and the U.S..
AA historical stock prices picture
Alcoa (AA) has the following price history information. Looking back at AA historical stock prices for the last five trading days, on July 07, 2025, AA opened at $30.54, traded as high as $30.70 and as low as $29.62, and closed at $29.81. Trading volume was a total of 5.09M shares. On July 08, 2025, AA opened at $30.37, traded as high as $31.44 and as low as $30.18, and closed at $30.51. Trading volume was a total of 5.70M shares. On July 09, 2025, AA opened at $30.61, traded as high as $30.96 and as low as $30.23, and closed at $30.58. Trading volume was a total of 4.62M shares. On July 10, 2025, AA opened at $31.32, traded as high as $31.96 and as low as $30.95, and closed at $31.57. Trading volume was a total of 4.95M shares. On July 11, 2025, AA opened at $31.27, traded as high as $31.36 and as low as $30.62, and closed at $31.09. Trading volume was a total of 4.42M shares.

AA Historical Stock Prices By Date:

AA historical cagr picture

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: 07/14/2015
End date: 07/11/2025
Start price/share: $32.31
End price/share: $31.09
Starting shares: 309.50
Ending shares: 328.40
Dividends reinvested/share: $2.04
Total return: 2.10%
Average Annual Total Return: 0.21%
Starting investment: $10,000.00
Ending investment: $10,212.00
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 07/14/2015
End date: 07/11/2025
Start price/share: $32.31
End price/share: $31.09
Dividends collected/share: $2.04
Total return: 2.54%
Average Annual Total Return: 0.25%
Starting investment: $10,000.00
Ending investment: $10,252.83
Years: 10.00
Date Close
07/07/2025$29.81
07/08/2025$30.51
07/09/2025$30.58
07/10/2025$31.57
07/11/2025$31.09
AA is categorized under the Materials sector; below are some other companies in the same sector:

AAA Historical Stock Prices
AAU Historical Stock Prices
ABA Historical Stock Prices
ABAT Historical Stock Prices
ABI Historical Stock Prices
ABN Historical Stock Prices
ABS Historical Stock Prices
ABX Historical Stock Prices
ACH Historical Stock Prices
ACK Historical Stock Prices

Also explore: AA shares outstanding history

Email EnvelopeFree AA Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

AA Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2025, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.