 |
 Video: Compound Annual Growth Rate (CAGR) Definition
|
|
| Date |
Open |
High |
Low |
Close |
Volume |
| 05/20/2022 |
$63.06 |
$63.75 |
$58.51 |
$60.57 |
8.74M | | 05/23/2022 |
$62.30 |
$63.65 |
$59.86 |
$63.14 |
6.22M | | 05/24/2022 |
$61.99 |
$62.18 |
$60.09 |
$61.33 |
6.21M | | 05/25/2022 |
$60.03 |
$61.46 |
$58.88 |
$60.94 |
6.19M | | 05/26/2022 |
$60.95 |
$63.25 |
$59.74 |
$62.85 |
5.27M |
|
|
| 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 May 20, 2022, AA opened at $63.06, traded as high as $63.75 and as low as $58.51, and closed at $60.57. Trading volume was a total of 8.74M shares. On May 23, 2022, AA opened at $62.30, traded as high as $63.65 and as low as $59.86, and closed at $63.14. Trading volume was a total of 6.22M shares. On May 24, 2022, AA opened at $61.99, traded as high as $62.18 and as low as $60.09, and closed at $61.33. Trading volume was a total of 6.21M shares. On May 25, 2022, AA opened at $60.03, traded as high as $61.46 and as low as $58.88, and closed at $60.94. Trading volume was a total of 6.19M shares. On May 26, 2022, AA opened at $60.95, traded as high as $63.25 and as low as $59.74, and closed at $62.85. Trading volume was a total of 5.27M 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: |
05/30/2012 |
|
| End date: |
05/26/2022 |
|
| Start price/share: |
$25.74 |
|
| End price/share: |
$62.85 |
|
| Starting shares: |
388.50 |
|
| Ending shares: |
411.83 |
|
| Dividends reinvested/share: |
$1.92 |
|
| Total return: |
158.84% |
|
| Average Annual Total Return: |
9.98% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$25,876.81 |
|
| Years: |
9.99 |
|
| |
Growth of $10,000.00
Without Dividends Reinvested
|
| Start date: |
05/30/2012 |
|
| End date: |
05/26/2022 |
|
| Start price/share: |
$25.74 |
|
| End price/share: |
$62.85 |
|
| Dividends collected/share: |
$1.92 |
|
| Total return: |
151.63% |
|
| Average Annual Total Return: |
9.67% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$25,157.00 |
|
| Years: |
9.99 |
|
|
|
| Date |
Close |
| 05/20/2022 | $60.57 | | 05/23/2022 | $63.14 | | 05/24/2022 | $61.33 | | 05/25/2022 | $60.94 | | 05/26/2022 | $62.85 |
|
|
Free AA Email Alerts:
