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 12, 2019, AAN opened at $64.20, traded as high as $64.36 and as low as $63.09, and closed at $63.39. Trading volume was a total of 334.10K shares. On August 13, 2019, AAN opened at $63.04, traded as high as $64.92 and as low as $62.70, and closed at $64.63. Trading volume was a total of 334.80K shares. On August 14, 2019, AAN opened at $63.25, traded as high as $64.60 and as low as $62.92, and closed at $63.85. Trading volume was a total of 880.50K shares. On August 15, 2019, AAN opened at $64.04, traded as high as $64.05 and as low as $62.08, and closed at $62.50. Trading volume was a total of 392.10K shares. On August 16, 2019, AAN opened at $62.74, traded as high as $64.59 and as low as $62.08, and closed at $64.36. Trading volume was a total of 552.80K 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: 08/17/2009
End date: 08/16/2019
Start price/share: $14.33
End price/share: $64.36
Starting shares: 697.84
Ending shares: 718.24
Dividends reinvested/share: $0.85
Total return: 362.26%
Average Annual Total Return: 16.54%
Starting investment: $10,000.00
Ending investment: $46,230.89
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 08/17/2009
End date: 08/16/2019
Start price/share: $14.33
End price/share: $64.36
Dividends collected/share: $0.85
Total return: 355.08%
Average Annual Total Return: 16.36%
Starting investment: $10,000.00
Ending investment: $45,521.59
Years: 10.00
Date Open High Low Close Volume
08/12/2019 $64.20 $64.36 $63.09 $63.39 334.10K
08/13/2019 $63.04 $64.92 $62.70 $64.63 334.80K
08/14/2019 $63.25 $64.60 $62.92 $63.85 880.50K
08/15/2019 $64.04 $64.05 $62.08 $62.50 392.10K
08/16/2019 $62.74 $64.59 $62.08 $64.36 552.80K
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.
Date Close
08/12/2019$63.39
08/13/2019$64.63
08/14/2019$63.85
08/15/2019$62.50
08/16/2019$64.36
AAN is categorized under the Services sector; below are some other companies in the same sector:

AAP Historical Stock Prices
ABCD Historical Stock Prices
ABG Historical Stock Prices
ADSW Historical Stock Prices
AEO Historical Stock Prices
AFCE Historical Stock Prices
AHC Historical Stock Prices
AIM Historical Stock Prices
ALCS Historical Stock Prices
AMBO Historical Stock Prices

Also explore: AAN shares outstanding history


AAN Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, 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.