Historical Stock Price
|
| Home |
| Free Dividend Report |
| AAN Dividend History |
| AAN Historical Stock Prices |
| Preferred Stock Newsletter |
| AAN Options Chain |
| Stock Message Boards |
Aarons (AAN) has the following price history information. Looking back at AAN historical stock prices for the last five trading days, on October 17, 2019, AAN opened at $71.65, traded as high as $72.67 and as low as $71.38, and closed at $71.79. Trading volume was a total of 941.10K shares. On October 18, 2019, AAN opened at $71.67, traded as high as $72.77 and as low as $71.28, and closed at $72.27. Trading volume was a total of 828.20K shares. On October 21, 2019, AAN opened at $73.16, traded as high as $74.21 and as low as $72.74, and closed at $74.02. Trading volume was a total of 704.70K shares. On October 22, 2019, AAN opened at $74.28, traded as high as $77.47 and as low as $74.02, and closed at $77.07. Trading volume was a total of 1.33M shares. On October 23, 2019, AAN opened at $76.96, traded as high as $77.25 and as low as $75.53, and closed at $77.22. Trading volume was a total of 742.00K shares.
AAN Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Aarons shares, starting with a $10,000 purchase of AAN, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 10/23/2009 | ||
| End date: | 10/23/2019 | ||
| Start price/share: | $13.71 | ||
| End price/share: | $77.22 | ||
| Starting shares: | 729.39 | ||
| Ending shares: | 750.57 | ||
| Dividends reinvested/share: | $0.88 | ||
| Total return: | 479.59% | ||
| Average Annual Total Return: | 19.20% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $57,966.96 | ||
| Years: | 10.01 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 10/23/2009 | ||
| End date: | 10/23/2019 | ||
| Start price/share: | $13.71 | ||
| End price/share: | $77.22 | ||
| Dividends collected/share: | $0.88 | ||
| Total return: | 469.63% | ||
| Average Annual Total Return: | 18.99% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $56,953.24 | ||
| Years: | 10.01 | ||
 | |||||
| AAN Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 10/17/2019 | $71.65 | $72.67 | $71.38 | $71.79 | 941.10K |
| 10/18/2019 | $71.67 | $72.77 | $71.28 | $72.27 | 828.20K |
| 10/21/2019 | $73.16 | $74.21 | $72.74 | $74.02 | 704.70K |
| 10/22/2019 | $74.28 | $77.47 | $74.02 | $77.07 | 1.33M |
| 10/23/2019 | $76.96 | $77.25 | $75.53 | $77.22 | 742.00K |
|
| About Aarons |
| Aaron's is a provider of lease-purchase solutions. Co. is engaged in the sales and lease ownership and specialty retailing of furniture, consumer electronics, home appliances and accessories through its Co.-operated and franchised stores in several states and Canada as well as its e-commerce platform, Aarons.com. Co.'s stores carry brands such as Samsung®, Hewlett-Packard®, LG®, Whirlpool®, Simmons®, Philips® and Ashley®. Co.'s operating segments include Progressive Leasing, a virtual lease-to-own company that provides lease-purchase solutions; Aaron's Business, which provides consumer electronics and accessories; and Dent-A-Med, Inc., which provides a variety of revolving credit products. |
| AAN Historical Closing Prices | |
| Date | Close |
| 10/17/2019 | $71.79 |
| 10/18/2019 | $72.27 |
| 10/21/2019 | $74.02 |
| 10/22/2019 | $77.07 |
| 10/23/2019 | $77.22 |
| Services Historical Prices |
| AAN is categorized under the Services sector; below are some other companies in the same sector:
AAP Historical Stock Prices Also explore: AAN shares outstanding history |
