 |
 Video: Compound Annual Growth Rate (CAGR) Definition
|
|
| Date |
Open |
High |
Low |
Close |
Volume |
| 10/13/2017 |
$48.32 |
$48.63 |
$47.60 |
$47.71 |
3.29M | | 10/16/2017 |
$48.00 |
$48.93 |
$47.48 |
$48.24 |
4.68M | | 10/17/2017 |
$48.65 |
$48.72 |
$47.42 |
$47.77 |
3.96M | | 10/18/2017 |
$47.38 |
$47.84 |
$46.51 |
$47.75 |
4.61M | | 10/19/2017 |
$46.50 |
$47.74 |
$46.01 |
$46.54 |
5.88M |
|
|
| Alcoa is a global industry leader in the production of bauxite, alumina and aluminum, enhanced by a strong portfolio of value-added cast and rolled products and substantial energy assets. Co. draws on the innovation culture, customer relationships and strong brand of ParentCo. Co. offers lightweight metals, products and solutions. Co. serves customers worldwide in the automotive, aerospace, consumer electronics, packaging, defense, construction, and oil and gas industries. |
|
|
Alcoa (AA) has the following price history information. Looking back at AA historical stock prices for the last five trading days, on October 13, 2017, AA opened at $48.32, traded as high as $48.63 and as low as $47.60, and closed at $47.71. Trading volume was a total of 3.29M shares. On October 16, 2017, AA opened at $48.00, traded as high as $48.93 and as low as $47.48, and closed at $48.24. Trading volume was a total of 4.68M shares. On October 17, 2017, AA opened at $48.65, traded as high as $48.72 and as low as $47.42, and closed at $47.77. Trading volume was a total of 3.96M shares. On October 18, 2017, AA opened at $47.38, traded as high as $47.84 and as low as $46.51, and closed at $47.75. Trading volume was a total of 4.61M shares. On October 19, 2017, AA opened at $46.50, traded as high as $47.74 and as low as $46.01, and closed at $46.54. 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: |
10/22/2007 |
|
| End date: |
10/19/2017 |
|
| Start price/share: |
$113.19 |
|
| End price/share: |
$46.54 |
|
| Starting shares: |
88.35 |
|
| Ending shares: |
101.67 |
|
| Dividends reinvested/share: |
$5.85 |
|
| Total return: |
-52.68% |
|
| Average Annual Total Return: |
-7.21% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$4,731.64 |
|
| Years: |
10.00 |
|
| |
Growth of $10,000.00
Without Dividends Reinvested
|
| Start date: |
10/22/2007 |
|
| End date: |
10/19/2017 |
|
| Start price/share: |
$113.19 |
|
| End price/share: |
$46.54 |
|
| Dividends collected/share: |
$5.85 |
|
| Total return: |
-53.71% |
|
| Average Annual Total Return: |
-7.41% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$4,630.64 |
|
| Years: |
10.00 |
|
|
|
| Date |
Close |
| 10/13/2017 | $47.71 | | 10/16/2017 | $48.24 | | 10/17/2017 | $47.77 | | 10/18/2017 | $47.75 | | 10/19/2017 | $46.54 |
|
|
