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
12/05/2017 $41.37 $41.86 $40.95 $41.18 2.86M
12/06/2017 $40.80 $41.49 $40.30 $41.31 5.44M
12/07/2017 $41.13 $41.19 $40.27 $40.60 3.43M
12/08/2017 $41.00 $41.77 $40.90 $41.40 3.70M
12/11/2017 $41.54 $42.98 $41.54 $42.24 4.05M
Alcoa is a vertically integrated aluminum company which comprised of bauxite mining, alumina refining, aluminum production (smelting, casting, and rolling), and energy generation. As of Dec 31 2016, Co. had 43 operating locations in 10 countries around the world, primarily in Australia, Brazil, Canada, Europe, 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 December 05, 2017, AA opened at $41.37, traded as high as $41.86 and as low as $40.95, and closed at $41.18. Trading volume was a total of 2.86M shares. On December 06, 2017, AA opened at $40.80, traded as high as $41.49 and as low as $40.30, and closed at $41.31. Trading volume was a total of 5.44M shares. On December 07, 2017, AA opened at $41.13, traded as high as $41.19 and as low as $40.27, and closed at $40.60. Trading volume was a total of 3.43M shares. On December 08, 2017, AA opened at $41.00, traded as high as $41.77 and as low as $40.90, and closed at $41.40. Trading volume was a total of 3.70M shares. On December 11, 2017, AA opened at $41.54, traded as high as $42.98 and as low as $41.54, and closed at $42.24. Trading volume was a total of 4.05M 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: 12/12/2007
End date: 12/11/2017
Start price/share: $110.64
End price/share: $42.24
Starting shares: 90.38
Ending shares: 103.57
Dividends reinvested/share: $5.34
Total return: -56.25%
Average Annual Total Return: -7.93%
Starting investment: $10,000.00
Ending investment: $4,375.07
Years: 10.01
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 12/12/2007
End date: 12/11/2017
Start price/share: $110.64
End price/share: $42.24
Dividends collected/share: $5.34
Total return: -57.00%
Average Annual Total Return: -8.09%
Starting investment: $10,000.00
Ending investment: $4,299.59
Years: 10.01
Date Close
12/05/2017$41.18
12/06/2017$41.31
12/07/2017$40.60
12/08/2017$41.40
12/11/2017$42.24
AA is categorized under the Materials sector; below are some other companies in the same sector:

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
ADE 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.