Historical Stock Price
| Home |
| Free Dividend Report |
| AA Dividend History |
| AA Historical Stock Prices |
| AA Preferred Stock |
| AA Options Chain |
| AA Message Board |
Alcoa (AA) has the following price history information. Looking back at AA historical stock prices for the last five trading days, on August 08, 2022, AA opened at $49.65, traded as high as $50.40 and as low as $48.47, and closed at $48.65. Trading volume was a total of 4.23M shares. On August 09, 2022, AA opened at $49.45, traded as high as $50.74 and as low as $49.26, and closed at $50.38. Trading volume was a total of 4.73M shares. On August 10, 2022, AA opened at $51.32, traded as high as $53.45 and as low as $50.80, and closed at $52.95. Trading volume was a total of 5.68M shares. On August 11, 2022, AA opened at $54.27, traded as high as $55.63 and as low as $53.12, and closed at $53.27. Trading volume was a total of 4.92M shares. On August 12, 2022, AA opened at $52.40, traded as high as $53.43 and as low as $51.77, and closed at $52.76. Trading volume was a total of 4.26M 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: | 08/14/2012 | ||
| End date: | 08/12/2022 | ||
| Start price/share: | $26.07 | ||
| End price/share: | $52.76 | ||
| Starting shares: | 383.58 | ||
| Ending shares: | 406.01 | ||
| Dividends reinvested/share: | $1.93 | ||
| Total return: | 114.21% | ||
| Average Annual Total Return: | 7.92% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $21,429.86 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 08/14/2012 | ||
| End date: | 08/12/2022 | ||
| Start price/share: | $26.07 | ||
| End price/share: | $52.76 | ||
| Dividends collected/share: | $1.93 | ||
| Total return: | 109.78% | ||
| Average Annual Total Return: | 7.69% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $20,977.50 | ||
| Years: | 10.00 | ||
 | |||||
| AA Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 08/08/2022 | $49.65 | $50.40 | $48.47 | $48.65 | 4.23M |
| 08/09/2022 | $49.45 | $50.74 | $49.26 | $50.38 | 4.73M |
| 08/10/2022 | $51.32 | $53.45 | $50.80 | $52.95 | 5.68M |
| 08/11/2022 | $54.27 | $55.63 | $53.12 | $53.27 | 4.92M |
| 08/12/2022 | $52.40 | $53.43 | $51.77 | $52.76 | 4.26M |
|
| About Alcoa |
| 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. |
| AA Historical Closing Prices | |
| Date | Close |
| 08/08/2022 | $48.65 |
| 08/09/2022 | $50.38 |
| 08/10/2022 | $52.95 |
| 08/11/2022 | $53.27 |
| 08/12/2022 | $52.76 |
| Materials Historical Prices |
| AA is categorized under the Materials sector; below are some other companies in the same sector:
AAA Historical Stock Prices Also explore: AA shares outstanding history
|
Free AA Email Alerts:
