 |
 Video: Compound Annual Growth Rate (CAGR) Definition
|
|
| Date |
Open |
High |
Low |
Close |
Volume |
| 09/19/2022 |
$41.25 |
$45.12 |
$41.09 |
$44.63 |
6.57M | | 09/20/2022 |
$43.58 |
$43.80 |
$42.70 |
$43.53 |
5.02M | | 09/21/2022 |
$43.50 |
$43.87 |
$39.37 |
$39.41 |
11.72M | | 09/22/2022 |
$39.94 |
$40.39 |
$37.48 |
$37.52 |
9.87M | | 09/23/2022 |
$35.90 |
$36.32 |
$35.11 |
$35.51 |
8.16M |
|
|
| 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 September 19, 2022, AA opened at $41.25, traded as high as $45.12 and as low as $41.09, and closed at $44.63. Trading volume was a total of 6.57M shares. On September 20, 2022, AA opened at $43.58, traded as high as $43.80 and as low as $42.70, and closed at $43.53. Trading volume was a total of 5.02M shares. On September 21, 2022, AA opened at $43.50, traded as high as $43.87 and as low as $39.37, and closed at $39.41. Trading volume was a total of 11.72M shares. On September 22, 2022, AA opened at $39.94, traded as high as $40.39 and as low as $37.48, and closed at $37.52. Trading volume was a total of 9.87M shares. On September 23, 2022, AA opened at $35.90, traded as high as $36.32 and as low as $35.11, and closed at $35.51. Trading volume was a total of 8.16M 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: |
09/26/2012 |
|
| End date: |
09/23/2022 |
|
| Start price/share: |
$26.67 |
|
| End price/share: |
$35.51 |
|
| Starting shares: |
374.95 |
|
| Ending shares: |
396.87 |
|
| Dividends reinvested/share: |
$1.93 |
|
| Total return: |
40.93% |
|
| Average Annual Total Return: |
3.49% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$14,091.04 |
|
| Years: |
10.00 |
|
| |
Growth of $10,000.00
Without Dividends Reinvested
|
| Start date: |
09/26/2012 |
|
| End date: |
09/23/2022 |
|
| Start price/share: |
$26.67 |
|
| End price/share: |
$35.51 |
|
| Dividends collected/share: |
$1.93 |
|
| Total return: |
40.38% |
|
| Average Annual Total Return: |
3.45% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$14,036.69 |
|
| Years: |
10.00 |
|
|
|
| Date |
Close |
| 09/19/2022 | $44.63 | | 09/20/2022 | $43.53 | | 09/21/2022 | $39.41 | | 09/22/2022 | $37.52 | | 09/23/2022 | $35.51 |
|
|
Free AA Email Alerts:
