Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| 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 January 15, 2021, AA opened at $24.52, traded as high as $24.52 and as low as $22.96, and closed at $23.28. Trading volume was a total of 5.87M shares. On January 19, 2021, AA opened at $23.89, traded as high as $24.22 and as low as $22.86, and closed at $23.09. Trading volume was a total of 5.74M shares. On January 20, 2021, AA opened at $23.50, traded as high as $23.74 and as low as $22.64, and closed at $22.84. Trading volume was a total of 5.58M shares. On January 21, 2021, AA opened at $20.93, traded as high as $21.70 and as low as $20.00, and closed at $20.01. Trading volume was a total of 22.83M shares. On January 22, 2021, AA opened at $19.40, traded as high as $20.04 and as low as $19.17, and closed at $19.40. Trading volume was a total of 11.18M 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: | 01/24/2011 | ||
| End date: | 01/22/2021 | ||
| Start price/share: | $49.29 | ||
| End price/share: | $19.40 | ||
| Starting shares: | 202.88 | ||
| Ending shares: | 217.15 | ||
| Dividends reinvested/share: | $2.16 | ||
| Total return: | -57.87% | ||
| Average Annual Total Return: | -8.28% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $4,212.48 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 01/24/2011 | ||
| End date: | 01/22/2021 | ||
| Start price/share: | $49.29 | ||
| End price/share: | $19.40 | ||
| Dividends collected/share: | $2.16 | ||
| Total return: | -56.26% | ||
| Average Annual Total Return: | -7.93% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $4,376.06 | ||
| Years: | 10.00 | ||
 | |||||
| AA Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 01/15/2021 | $24.52 | $24.52 | $22.96 | $23.28 | 5.87M |
| 01/19/2021 | $23.89 | $24.22 | $22.86 | $23.09 | 5.74M |
| 01/20/2021 | $23.50 | $23.74 | $22.64 | $22.84 | 5.58M |
| 01/21/2021 | $20.93 | $21.70 | $20.00 | $20.01 | 22.83M |
| 01/22/2021 | $19.40 | $20.04 | $19.17 | $19.40 | 11.18M |
|
| About Alcoa |
| Alcoa is a vertically integrated aluminum company comprised of bauxite mining, alumina refining, aluminum production (smelting, casting, and rolling), and energy generation. Through direct and indirect ownership, Co. has 30 operating locations in nine countries around the world, situated primarily in Australia, Brazil, Canada, Iceland, Norway, Spain, and United States. |
| AA Historical Closing Prices | |
| Date | Close |
| 01/15/2021 | $23.28 |
| 01/19/2021 | $23.09 |
| 01/20/2021 | $22.84 |
| 01/21/2021 | $20.01 |
| 01/22/2021 | $19.40 |
| 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 |
