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 May 30, 2023, AA opened at $33.70, traded as high as $33.70 and as low as $32.07, and closed at $32.80. Trading volume was a total of 6.16M shares. On May 31, 2023, AA opened at $32.50, traded as high as $32.70 and as low as $31.14, and closed at $31.72. Trading volume was a total of 6.46M shares. On June 01, 2023, AA opened at $32.00, traded as high as $33.04 and as low as $31.52, and closed at $32.70. Trading volume was a total of 4.83M shares. On June 02, 2023, AA opened at $34.29, traded as high as $35.39 and as low as $33.94, and closed at $34.94. Trading volume was a total of 8.05M shares. On June 05, 2023, AA opened at $34.83, traded as high as $34.83 and as low as $33.40, and closed at $33.78. Trading volume was a total of 4.12M 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: | 06/07/2013 | ||
| End date: | 06/05/2023 | ||
| Start price/share: | $24.99 | ||
| End price/share: | $33.78 | ||
| Starting shares: | 400.16 | ||
| Ending shares: | 422.23 | ||
| Dividends reinvested/share: | $1.96 | ||
| Total return: | 42.63% | ||
| Average Annual Total Return: | 3.61% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $14,256.63 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 06/07/2013 | ||
| End date: | 06/05/2023 | ||
| Start price/share: | $24.99 | ||
| End price/share: | $33.78 | ||
| Dividends collected/share: | $1.96 | ||
| Total return: | 43.02% | ||
| Average Annual Total Return: | 3.64% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $14,297.96 | ||
| Years: | 10.00 | ||
 | |||||
| AA Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 05/30/2023 | $33.70 | $33.70 | $32.07 | $32.80 | 6.16M |
| 05/31/2023 | $32.50 | $32.70 | $31.14 | $31.72 | 6.46M |
| 06/01/2023 | $32.00 | $33.04 | $31.52 | $32.70 | 4.83M |
| 06/02/2023 | $34.29 | $35.39 | $33.94 | $34.94 | 8.05M |
| 06/05/2023 | $34.83 | $34.83 | $33.40 | $33.78 | 4.12M |
|
| About Alcoa |
| Alcoa is a vertically integrated aluminum company. Through direct and indirect ownership, Co. has various operating locations in several countries around the world, situated primarily in Australia, Brazil, Canada, Iceland, Norway, Spain, and the U.S. Co.'s operations comprise 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 and casting along with the majority of the energy production business. |
| AA Historical Closing Prices | |
| Date | Close |
| 05/30/2023 | $32.80 |
| 05/31/2023 | $31.72 |
| 06/01/2023 | $32.70 |
| 06/02/2023 | $34.94 |
| 06/05/2023 | $33.78 |
| 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:
