Historical Stock Price
AAN historical stock prices picture
Aarons (AAN) has the following price history information. Looking back at AAN historical stock prices for the last five trading days, on August 08, 2022, AAN opened at $13.64, traded as high as $15.10 and as low as $13.38, and closed at $14.60. Trading volume was a total of 401.20K shares. On August 09, 2022, AAN opened at $14.31, traded as high as $14.38 and as low as $13.75, and closed at $13.93. Trading volume was a total of 321.00K shares. On August 10, 2022, AAN opened at $14.34, traded as high as $14.66 and as low as $14.23, and closed at $14.31. Trading volume was a total of 262.70K shares. On August 11, 2022, AAN opened at $14.67, traded as high as $15.09 and as low as $14.43, and closed at $14.55. Trading volume was a total of 209.70K shares. On August 12, 2022, AAN opened at $14.74, traded as high as $14.77 and as low as $14.30, and closed at $14.60. Trading volume was a total of 179.30K shares.

AAN Historical Stock Prices By Date:

AAN historical cagr picture

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: 08/14/2012
End date: 08/12/2022
Start price/share: $29.67
End price/share: $14.60
Starting shares: 337.04
Ending shares: 355.39
Dividends reinvested/share: $1.56
Total return: -48.11%
Average Annual Total Return: -6.35%
Starting investment: $10,000.00
Ending investment: $5,188.93
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 08/14/2012
End date: 08/12/2022
Start price/share: $29.67
End price/share: $14.60
Dividends collected/share: $1.56
Total return: -45.53%
Average Annual Total Return: -5.89%
Starting investment: $10,000.00
Ending investment: $5,449.51
Years: 10.00
Date Open High Low Close Volume
08/08/2022 $13.64 $15.10 $13.38 $14.60 401.20K
08/09/2022 $14.31 $14.38 $13.75 $13.93 321.00K
08/10/2022 $14.34 $14.66 $14.23 $14.31 262.70K
08/11/2022 $14.67 $15.09 $14.43 $14.55 209.70K
08/12/2022 $14.74 $14.77 $14.30 $14.60 179.30K
Aaron's is a provider of lease-to-own (LTO) and purchase solutions. Through its portfolio of stores and its Aarons.com e-commerce platform, Co. provides consumers with LTO and purchase solutions for the products, including furniture, appliances, electronics, computers and a variety of other products and accessories. In addition, Co. provides a product selection, free prompt delivery, setup, service and returns, and the ability to pause, cancel or resume lease contracts at any time with no additional costs to the customer.
Date Close
08/08/2022$14.60
08/09/2022$13.93
08/10/2022$14.31
08/11/2022$14.55
08/12/2022$14.60
AAN is categorized under the Energy sector; below are some other companies in the same sector:

AAV Historical Stock Prices
ABL Historical Stock Prices
ACMP Historical Stock Prices
ACX Historical Stock Prices
ADL Historical Stock Prices
AE Historical Stock Prices
AEN Historical Stock Prices
ALA Historical Stock Prices
ALDW Historical Stock Prices
ALJ Historical Stock Prices

Also explore: AAN shares outstanding history

Email EnvelopeFree AAN Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


AAN Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2022, 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.