Historical Stock Price
ETFs Holding AWC »    Stock Splits Calendar »
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
02/21/2014 $4.75 $4.79 $4.75 $4.75 66.10K
02/24/2014 $4.71 $4.75 $4.69 $4.72 109.00K
02/25/2014 $4.66 $4.67 $4.63 $4.64 195.20K
02/26/2014 $4.57 $4.58 $4.54 $4.56 119.60K
02/27/2014 $4.52 $4.54 $4.42 $4.48 1.13M
Alumina is engaged the business of global alumina and aluminium industry, which it conducts primarily through bauxite mining and alumina refining, with some minor alumina based chemicals businesses, aluminium smelting and the marketing of those products. All of those business activities are conducted through its 40% investment in Alcoa World Alumina and Chemical.
AWC historical stock prices picture
AWC (AWC) has the following price history information. Looking back at AWC historical stock prices for the last five trading days, on February 21, 2014, AWC opened at $4.75, traded as high as $4.79 and as low as $4.75, and closed at $4.75. Trading volume was a total of 66.10K shares. On February 24, 2014, AWC opened at $4.71, traded as high as $4.75 and as low as $4.69, and closed at $4.72. Trading volume was a total of 109.00K shares. On February 25, 2014, AWC opened at $4.66, traded as high as $4.67 and as low as $4.63, and closed at $4.64. Trading volume was a total of 195.20K shares. On February 26, 2014, AWC opened at $4.57, traded as high as $4.58 and as low as $4.54, and closed at $4.56. Trading volume was a total of 119.60K shares. On February 27, 2014, AWC opened at $4.52, traded as high as $4.54 and as low as $4.42, and closed at $4.48. Trading volume was a total of 1.13M shares.

AWC Historical Stock Prices By Date:

AWC historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into AWC shares, starting with a $10,000 purchase of AWC, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 04/24/2009
End date: 02/27/2014
Start price/share: $4.75
End price/share: $4.48
Starting shares: 2,105.26
Ending shares: 2,281.64
Dividends reinvested/share: $0.55
Total return: 2.22%
Average Annual Total Return: 0.45%
Starting investment: $10,000.00
Ending investment: $10,220.12
Years: 4.85
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/24/2009
End date: 02/27/2014
Start price/share: $4.75
End price/share: $4.48
Dividends collected/share: $0.55
Total return: 5.89%
Average Annual Total Return: 1.19%
Starting investment: $10,000.00
Ending investment: $10,590.44
Years: 4.85
Date Close
02/21/2014$4.75
02/24/2014$4.72
02/25/2014$4.64
02/26/2014$4.56
02/27/2014$4.48
AWC is categorized under the Materials sector; below are some other companies in the same sector:

AWH Historical Stock Prices
AWI Historical Stock Prices
AWS Historical Stock Prices
AXLL Historical Stock Prices
AXM Historical Stock Prices
AXU Historical Stock Prices
AZ Historical Stock Prices
AZC Historical Stock Prices
AZM Historical Stock Prices
AZR Historical Stock Prices

AWC Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, 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.