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 April 12, 2021, AA opened at $31.50, traded as high as $31.88 and as low as $31.10, and closed at $31.77. Trading volume was a total of 4.42M shares. On April 13, 2021, AA opened at $31.98, traded as high as $32.18 and as low as $30.83, and closed at $31.24. Trading volume was a total of 3.41M shares. On April 14, 2021, AA opened at $31.95, traded as high as $34.24 and as low as $31.80, and closed at $33.39. Trading volume was a total of 8.20M shares. On April 15, 2021, AA opened at $33.46, traded as high as $33.62 and as low as $32.15, and closed at $32.84. Trading volume was a total of 6.13M shares. On April 16, 2021, AA opened at $34.03, traded as high as $36.03 and as low as $33.87, and closed at $35.63. Trading volume was a total of 17.76M 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: | 04/18/2011 | ||
| End date: | 04/16/2021 | ||
| Start price/share: | $48.39 | ||
| End price/share: | $35.63 | ||
| Starting shares: | 206.65 | ||
| Ending shares: | 220.80 | ||
| Dividends reinvested/share: | $2.07 | ||
| Total return: | -21.33% | ||
| Average Annual Total Return: | -2.37% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $7,866.91 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/18/2011 | ||
| End date: | 04/16/2021 | ||
| Start price/share: | $48.39 | ||
| End price/share: | $35.63 | ||
| Dividends collected/share: | $2.07 | ||
| Total return: | -22.09% | ||
| Average Annual Total Return: | -2.46% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $7,794.67 | ||
| Years: | 10.00 | ||
 | |||||
| AA Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/12/2021 | $31.50 | $31.88 | $31.10 | $31.77 | 4.42M |
| 04/13/2021 | $31.98 | $32.18 | $30.83 | $31.24 | 3.41M |
| 04/14/2021 | $31.95 | $34.24 | $31.80 | $33.39 | 8.20M |
| 04/15/2021 | $33.46 | $33.62 | $32.15 | $32.84 | 6.13M |
| 04/16/2021 | $34.03 | $36.03 | $33.87 | $35.63 | 17.76M |
|
| 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 28 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 |
| 04/12/2021 | $31.77 |
| 04/13/2021 | $31.24 |
| 04/14/2021 | $33.39 |
| 04/15/2021 | $32.84 |
| 04/16/2021 | $35.63 |
| 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 |
