Historical Stock Price
AAA historical stock prices picture
Listed Funds Trust Aaf First Priority Clo Bond Etf (AAA) has the following price history information. Looking back at AAA historical stock prices for the last five trading days, on February 22, 2021, AAA opened at $25.09, traded as high as $25.09 and as low as $25.09, and closed at $25.09. Trading volume was a total of 600 shares. On February 23, 2021, AAA opened at $25.06, traded as high as $25.08 and as low as $25.06, and closed at $25.07. Trading volume was a total of 500 shares. On February 24, 2021, AAA opened at $25.08, traded as high as $25.08 and as low as $25.07, and closed at $25.07. Trading volume was a total of 1.60K shares. On February 25, 2021, AAA opened at $25.07, traded as high as $25.08 and as low as $25.07, and closed at $25.07. Trading volume was a total of 400 shares. On February 26, 2021, AAA opened at $25.07, traded as high as $25.07 and as low as $25.06, and closed at $25.07. Trading volume was a total of 1.00K shares.

AAA Historical Stock Prices By Date:

AAA historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Listed Funds Trust Aaf First Priority Clo Bond Etf shares, starting with a $10,000 purchase of AAA, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 09/09/2020
End date: 02/26/2021
Start price/share: $25.07
End price/share: $25.07
Starting shares: 398.88
Ending shares: 400.53
Dividends reinvested/share: $0.10
Total return: 0.41%
Annualized Gain: 0.89%
Starting investment: $10,000.00
Ending investment: $10,041.00
Years: 0.47
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 09/09/2020
End date: 02/26/2021
Start price/share: $25.07
End price/share: $25.07
Dividends collected/share: $0.10
Total return: 0.41%
Annualized Gain: 0.88%
Starting investment: $10,000.00
Ending investment: $10,041.00
Years: 0.47
Date Open High Low Close Volume
02/22/2021 $25.09 $25.09 $25.09 $25.09 600
02/23/2021 $25.06 $25.08 $25.06 $25.07 500
02/24/2021 $25.08 $25.08 $25.07 $25.07 1.60K
02/25/2021 $25.07 $25.08 $25.07 $25.07 400
02/26/2021 $25.07 $25.07 $25.06 $25.07 1.00K
Company develops manufactures and markets innovative pharmaceutical and chemical products for a range of targeted specialized applications.
Date Close
02/22/2021$25.09
02/23/2021$25.07
02/24/2021$25.07
02/25/2021$25.07
02/26/2021$25.07
AAA is categorized under the Materials sector; below are some other companies in the same sector:

AAU Historical Stock Prices
ABA Historical Stock Prices
ABI Historical Stock Prices
ABN Historical Stock Prices
ABS Historical Stock Prices
ABX Historical Stock Prices
ACH Historical Stock Prices
ACI Historical Stock Prices
ACK Historical Stock Prices
ACO Historical Stock Prices


AAA Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2021, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.