 |
 Video: Compound Annual Growth Rate (CAGR) Definition
|
|
| Date |
Open |
High |
Low |
Close |
Volume |
| 04/18/2018 |
$58.26 |
$60.28 |
$57.25 |
$59.40 |
8.70M | | 04/19/2018 |
$60.54 |
$62.35 |
$59.56 |
$60.23 |
11.78M | | 04/20/2018 |
$59.82 |
$60.14 |
$57.49 |
$60.01 |
7.64M | | 04/23/2018 |
$54.56 |
$54.91 |
$51.50 |
$51.90 |
13.13M | | 04/24/2018 |
$51.47 |
$52.20 |
$49.90 |
$50.82 |
7.03M |
|
|
| 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 2017, Co. had more than 40 operating locations (through direct and indirect ownership) in 10 countries around the world, primarily in Australia, Brazil, Canada, Europe, and the United States. |
|
|
Alcoa (AA) has the following price history information. Looking back at AA historical stock prices for the last five trading days, on April 18, 2018, AA opened at $58.26, traded as high as $60.28 and as low as $57.25, and closed at $59.40. Trading volume was a total of 8.70M shares. On April 19, 2018, AA opened at $60.54, traded as high as $62.35 and as low as $59.56, and closed at $60.23. Trading volume was a total of 11.78M shares. On April 20, 2018, AA opened at $59.82, traded as high as $60.14 and as low as $57.49, and closed at $60.01. Trading volume was a total of 7.64M shares. On April 23, 2018, AA opened at $54.56, traded as high as $54.91 and as low as $51.50, and closed at $51.90. Trading volume was a total of 13.13M shares. On April 24, 2018, AA opened at $51.47, traded as high as $52.20 and as low as $49.90, and closed at $50.82. Trading volume was a total of 7.03M 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: |
04/25/2008 |
|
| End date: |
04/24/2018 |
|
| Start price/share: |
$107.16 |
|
| End price/share: |
$50.82 |
|
| Starting shares: |
93.32 |
|
| Ending shares: |
106.37 |
|
| Dividends reinvested/share: |
$4.83 |
|
| Total return: |
-45.94% |
|
| Average Annual Total Return: |
-5.96% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$5,408.20 |
|
| Years: |
10.00 |
|
| |
Growth of $10,000.00
Without Dividends Reinvested
|
| Start date: |
04/25/2008 |
|
| End date: |
04/24/2018 |
|
| Start price/share: |
$107.16 |
|
| End price/share: |
$50.82 |
|
| Dividends collected/share: |
$4.83 |
|
| Total return: |
-48.07% |
|
| Average Annual Total Return: |
-6.34% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$5,193.54 |
|
| Years: |
10.00 |
|
|
|
| Date |
Close |
| 04/18/2018 | $59.40 | | 04/19/2018 | $60.23 | | 04/20/2018 | $60.01 | | 04/23/2018 | $51.90 | | 04/24/2018 | $50.82 |
|
|
