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
04/24/2017 $32.24 $33.44 $32.15 $33.31 7.91M
04/25/2017 $34.23 $36.55 $34.23 $36.49 11.20M
04/26/2017 $36.00 $37.20 $35.85 $36.45 7.53M
04/27/2017 $35.75 $35.90 $34.16 $34.52 14.77M
04/28/2017 $34.81 $34.95 $33.68 $33.73 5.24M
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.
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 April 24, 2017, AA opened at $32.24, traded as high as $33.44 and as low as $32.15, and closed at $33.31. Trading volume was a total of 7.91M shares. On April 25, 2017, AA opened at $34.23, traded as high as $36.55 and as low as $34.23, and closed at $36.49. Trading volume was a total of 11.20M shares. On April 26, 2017, AA opened at $36.00, traded as high as $37.20 and as low as $35.85, and closed at $36.45. Trading volume was a total of 7.53M shares. On April 27, 2017, AA opened at $35.75, traded as high as $35.90 and as low as $34.16, and closed at $34.52. Trading volume was a total of 14.77M shares. On April 28, 2017, AA opened at $34.81, traded as high as $34.95 and as low as $33.68, and closed at $33.73. Trading volume was a total of 5.24M 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: 05/01/2007
End date: 04/28/2017
Start price/share: $104.28
End price/share: $33.73
Starting shares: 95.90
Ending shares: 111.39
Dividends reinvested/share: $6.87
Total return: -62.43%
Average Annual Total Return: -9.33%
Starting investment: $10,000.00
Ending investment: $3,755.23
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 05/01/2007
End date: 04/28/2017
Start price/share: $104.28
End price/share: $33.73
Dividends collected/share: $6.87
Total return: -61.07%
Average Annual Total Return: -9.00%
Starting investment: $10,000.00
Ending investment: $3,894.16
Years: 10.00
Date Close
04/24/2017$33.31
04/25/2017$36.49
04/26/2017$36.45
04/27/2017$34.52
04/28/2017$33.73
AA is categorized under the Materials sector; below are some other companies in the same sector:

AAON Historical Stock Prices
AAU Historical Stock Prices
ABI Historical Stock Prices
ABN Historical Stock Prices
ABX Historical Stock Prices
ACH Historical Stock Prices
ACI Historical Stock Prices
ACK Historical Stock Prices
ACO Historical Stock Prices
ACS Historical Stock Prices

AA Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2017, 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.