Historical Stock Price
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 November 29, 2021, AA opened at $49.22, traded as high as $49.94 and as low as $47.78, and closed at $49.14. Trading volume was a total of 6.55M shares. On November 30, 2021, AA opened at $48.78, traded as high as $49.38 and as low as $45.56, and closed at $46.53. Trading volume was a total of 9.64M shares. On December 01, 2021, AA opened at $47.89, traded as high as $48.05 and as low as $43.75, and closed at $43.78. Trading volume was a total of 15.22M shares. On December 02, 2021, AA opened at $44.44, traded as high as $45.29 and as low as $43.82, and closed at $44.82. Trading volume was a total of 5.52M shares. On December 03, 2021, AA opened at $44.76, traded as high as $44.92 and as low as $43.26, and closed at $44.07. Trading volume was a total of 5.93M 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: 12/06/2011
End date: 12/03/2021
Start price/share: $29.76
End price/share: $44.07
Starting shares: 336.02
Ending shares: 357.41
Dividends reinvested/share: $1.90
Total return: 57.51%
Average Annual Total Return: 4.65%
Starting investment: $10,000.00
Ending investment: $15,754.05
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 12/06/2011
End date: 12/03/2021
Start price/share: $29.76
End price/share: $44.07
Dividends collected/share: $1.90
Total return: 54.47%
Average Annual Total Return: 4.44%
Starting investment: $10,000.00
Ending investment: $15,440.76
Years: 10.00
Date Open High Low Close Volume
11/29/2021 $49.22 $49.94 $47.78 $49.14 6.55M
11/30/2021 $48.78 $49.38 $45.56 $46.53 9.64M
12/01/2021 $47.89 $48.05 $43.75 $43.78 15.22M
12/02/2021 $44.44 $45.29 $43.82 $44.82 5.52M
12/03/2021 $44.76 $44.92 $43.26 $44.07 5.93M
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.
Date Close
11/29/2021$49.14
11/30/2021$46.53
12/01/2021$43.78
12/02/2021$44.82
12/03/2021$44.07
AA is categorized under the Materials sector; below are some other companies in the same sector:

AAA Historical Stock Prices
AAU Historical Stock Prices
ABA Historical Stock Prices
ABI Historical Stock Prices
ABN Historical Stock Prices
ABS Historical Stock Prices
ABX Historical Stock Prices
ACH Historical Stock Prices
ACI Historical Stock Prices
ACK Historical Stock Prices

Also explore: AA shares outstanding history

Email EnvelopeFree AA Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


AA Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2021, 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.