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 October 17, 2019, AA opened at $20.55, traded as high as $21.63 and as low as $20.03, and closed at $20.30. Trading volume was a total of 9.11M shares. On October 18, 2019, AA opened at $20.66, traded as high as $21.64 and as low as $20.34, and closed at $21.54. Trading volume was a total of 6.03M shares. On October 21, 2019, AA opened at $21.57, traded as high as $21.66 and as low as $20.45, and closed at $20.47. Trading volume was a total of 6.19M shares. On October 22, 2019, AA opened at $20.45, traded as high as $21.03 and as low as $19.92, and closed at $20.73. Trading volume was a total of 4.07M shares. On October 23, 2019, AA opened at $20.81, traded as high as $21.39 and as low as $20.81, and closed at $21.28. Trading volume was a total of 3.17M 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: 10/23/2009
End date: 10/23/2019
Start price/share: $41.19
End price/share: $21.28
Starting shares: 242.78
Ending shares: 262.96
Dividends reinvested/share: $2.61
Total return: -44.04%
Average Annual Total Return: -5.64%
Starting investment: $10,000.00
Ending investment: $5,594.24
Years: 10.01
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 10/23/2009
End date: 10/23/2019
Start price/share: $41.19
End price/share: $21.28
Dividends collected/share: $2.61
Total return: -42.00%
Average Annual Total Return: -5.30%
Starting investment: $10,000.00
Ending investment: $5,799.23
Years: 10.01
Date Open High Low Close Volume
10/17/2019 $20.55 $21.63 $20.03 $20.30 9.11M
10/18/2019 $20.66 $21.64 $20.34 $21.54 6.03M
10/21/2019 $21.57 $21.66 $20.45 $20.47 6.19M
10/22/2019 $20.45 $21.03 $19.92 $20.73 4.07M
10/23/2019 $20.81 $21.39 $20.81 $21.28 3.17M
Alcoa is a vertically integrated aluminum company comprised of bauxite mining, alumina refining, aluminum production (smelting, casting, and rolling), and energy generation. Co. has operating locations (through direct and indirect ownership) in countries around the world, situated primarily in Australia, Brazil, Canada, Europe, and the U.S.
Date Close
10/17/2019$20.30
10/18/2019$21.54
10/21/2019$20.47
10/22/2019$20.73
10/23/2019$21.28
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


AA 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.