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 July 30, 2020, AAN opened at $54.00, traded as high as $55.91 and as low as $52.06, and closed at $52.76. Trading volume was a total of 1.38M shares. On July 31, 2020, AAN opened at $52.00, traded as high as $52.88 and as low as $50.89, and closed at $52.18. Trading volume was a total of 1.57M shares. On August 03, 2020, AAN opened at $52.60, traded as high as $53.05 and as low as $51.52, and closed at $51.60. Trading volume was a total of 1.16M shares. On August 04, 2020, AAN opened at $51.57, traded as high as $52.95 and as low as $51.46, and closed at $52.21. Trading volume was a total of 646.40K shares. On August 05, 2020, AAN opened at $52.70, traded as high as $54.12 and as low as $51.50, and closed at $53.88. Trading volume was a total of 920.30K 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: | 08/06/2010 | ||
| End date: | 08/05/2020 | ||
| Start price/share: | $14.35 | ||
| End price/share: | $53.88 | ||
| Starting shares: | 696.86 | ||
| Ending shares: | 718.07 | ||
| Dividends reinvested/share: | $0.96 | ||
| Total return: | 286.90% | ||
| Average Annual Total Return: | 14.48% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $38,691.72 | ||
| Years: | 10.01 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 08/06/2010 | ||
| End date: | 08/05/2020 | ||
| Start price/share: | $14.35 | ||
| End price/share: | $53.88 | ||
| Dividends collected/share: | $0.96 | ||
| Total return: | 282.16% | ||
| Average Annual Total Return: | 14.34% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $38,220.89 | ||
| Years: | 10.01 | ||
 | |||||
| AAN Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 07/30/2020 | $54.00 | $55.91 | $52.06 | $52.76 | 1.38M |
| 07/31/2020 | $52.00 | $52.88 | $50.89 | $52.18 | 1.57M |
| 08/03/2020 | $52.60 | $53.05 | $51.52 | $51.60 | 1.16M |
| 08/04/2020 | $51.57 | $52.95 | $51.46 | $52.21 | 646.40K |
| 08/05/2020 | $52.70 | $54.12 | $51.50 | $53.88 | 920.30K |
|
| About Aarons |
| Aaron's is a provider of lease-purchase solutions. Co. primarily provides consumers with lease-purchase solutions for the products they need and want including furniture, appliances, electronics, jewelry and other products. Co. conducts its business through three operating segments: Progressive Leasing, a virtual lease-to-own company that provides lease-purchase solutions; Aaron's Business, which engages in the sales and lease ownership and retailing of furniture, home appliances, consumer electronics and accessories through its stores in several states, Canada and Puerto Rico, as well as its e-commerce platform, Aarons.com; and Dent-A-Med, Inc., which provides a variety of credit products. |
| AAN Historical Closing Prices | |
| Date | Close |
| 07/30/2020 | $52.76 |
| 07/31/2020 | $52.18 |
| 08/03/2020 | $51.60 |
| 08/04/2020 | $52.21 |
| 08/05/2020 | $53.88 |
| 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 |
