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 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:
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 | ||
 | |||||
| AAN Historical Price Range | |||||
| 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 |
|
| 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 |
| 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 |
| 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 |
