 |
 Video: Compound Annual Growth Rate (CAGR) Definition
|
|
| Date |
Open |
High |
Low |
Close |
Volume |
| 11/24/2021 |
$48.81 |
$51.34 |
$48.41 |
$50.46 |
7.14M | | 11/26/2021 |
$47.74 |
$48.14 |
$45.82 |
$47.95 |
7.29M | | 11/29/2021 |
$49.22 |
$49.94 |
$47.78 |
$49.14 |
6.55M | | 11/30/2021 |
$48.78 |
$49.38 |
$45.56 |
$46.53 |
9.64M | | 12/01/2021 |
$47.89 |
$48.05 |
$43.75 |
$43.78 |
15.22M |
|
|
| Alcoa is a global company with direct and indirect ownership of operating locations across several countries. Co.'s operations consist of 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, casting, and rolling businesses, 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 November 24, 2021, AA opened at $48.81, traded as high as $51.34 and as low as $48.41, and closed at $50.46. Trading volume was a total of 7.14M shares. On November 26, 2021, AA opened at $47.74, traded as high as $48.14 and as low as $45.82, and closed at $47.95. Trading volume was a total of 7.29M shares. On November 29, 2021, AA opened at $49.22, traded as high as $49.94 and as low as $47.78, and closed at $49.14. Trading volume was a total of 6.55M shares. On November 30, 2021, AA opened at $48.78, traded as high as $49.38 and as low as $45.56, and closed at $46.53. Trading volume was a total of 9.64M shares. On December 01, 2021, AA opened at $47.89, traded as high as $48.05 and as low as $43.75, and closed at $43.78. Trading volume was a total of 15.22M 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: |
12/05/2011 |
|
| End date: |
12/01/2021 |
|
| Start price/share: |
$30.00 |
|
| End price/share: |
$43.78 |
|
| Starting shares: |
333.33 |
|
| Ending shares: |
354.55 |
|
| Dividends reinvested/share: |
$1.90 |
|
| Total return: |
55.22% |
|
| Average Annual Total Return: |
4.50% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$15,527.82 |
|
| Years: |
10.00 |
|
| |
Growth of $10,000.00
Without Dividends Reinvested
|
| Start date: |
12/05/2011 |
|
| End date: |
12/01/2021 |
|
| Start price/share: |
$30.00 |
|
| End price/share: |
$43.78 |
|
| Dividends collected/share: |
$1.90 |
|
| Total return: |
52.27% |
|
| Average Annual Total Return: |
4.30% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$15,233.26 |
|
| Years: |
10.00 |
|
|
|
| Date |
Close |
| 11/24/2021 | $50.46 | | 11/26/2021 | $47.95 | | 11/29/2021 | $49.14 | | 11/30/2021 | $46.53 | | 12/01/2021 | $43.78 |
|
|
Free AA Email Alerts:
