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 November 29, 2021, AA opened at $49.22, traded as high as $49.94 and as low as $47.78, and closed at $49.14. Trading volume was a total of 6.55M shares. On November 30, 2021, AA opened at $48.78, traded as high as $49.38 and as low as $45.56, and closed at $46.53. Trading volume was a total of 9.64M shares. On December 01, 2021, AA opened at $47.89, traded as high as $48.05 and as low as $43.75, and closed at $43.78. Trading volume was a total of 15.22M shares. On December 02, 2021, AA opened at $44.44, traded as high as $45.29 and as low as $43.82, and closed at $44.82. Trading volume was a total of 5.52M shares. On December 03, 2021, AA opened at $44.76, traded as high as $44.92 and as low as $43.26, and closed at $44.07. Trading volume was a total of 5.93M 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: | 12/06/2011 | ||
| End date: | 12/03/2021 | ||
| Start price/share: | $29.76 | ||
| End price/share: | $44.07 | ||
| Starting shares: | 336.02 | ||
| Ending shares: | 357.41 | ||
| Dividends reinvested/share: | $1.90 | ||
| Total return: | 57.51% | ||
| Average Annual Total Return: | 4.65% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $15,754.05 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 12/06/2011 | ||
| End date: | 12/03/2021 | ||
| Start price/share: | $29.76 | ||
| End price/share: | $44.07 | ||
| Dividends collected/share: | $1.90 | ||
| Total return: | 54.47% | ||
| Average Annual Total Return: | 4.44% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $15,440.76 | ||
| Years: | 10.00 | ||
 | |||||
| AA Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 11/29/2021 | $49.22 | $49.94 | $47.78 | $49.14 | 6.55M |
| 11/30/2021 | $48.78 | $49.38 | $45.56 | $46.53 | 9.64M |
| 12/01/2021 | $47.89 | $48.05 | $43.75 | $43.78 | 15.22M |
| 12/02/2021 | $44.44 | $45.29 | $43.82 | $44.82 | 5.52M |
| 12/03/2021 | $44.76 | $44.92 | $43.26 | $44.07 | 5.93M |
|
| 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 |
| 11/29/2021 | $49.14 |
| 11/30/2021 | $46.53 |
| 12/01/2021 | $43.78 |
| 12/02/2021 | $44.82 |
| 12/03/2021 | $44.07 |
| 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:
