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 November 29, 2021, AAN opened at $24.36, traded as high as $24.73 and as low as $23.94, and closed at $24.10. Trading volume was a total of 348.90K shares. On November 30, 2021, AAN opened at $23.50, traded as high as $23.55 and as low as $22.14, and closed at $22.20. Trading volume was a total of 414.40K shares. On December 01, 2021, AAN opened at $22.82, traded as high as $23.20 and as low as $21.85, and closed at $21.89. Trading volume was a total of 308.50K shares. On December 02, 2021, AAN opened at $22.12, traded as high as $22.96 and as low as $22.12, and closed at $22.85. Trading volume was a total of 219.40K shares. On December 03, 2021, AAN opened at $23.00, traded as high as $23.25 and as low as $22.66, and closed at $22.81. Trading volume was a total of 267.10K 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: 12/06/2011
End date: 12/03/2021
Start price/share: $26.91
End price/share: $22.81
Starting shares: 371.61
Ending shares: 386.03
Dividends reinvested/share: $1.27
Total return: -11.95%
Average Annual Total Return: -1.26%
Starting investment: $10,000.00
Ending investment: $8,809.09
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 12/06/2011
End date: 12/03/2021
Start price/share: $26.91
End price/share: $22.81
Dividends collected/share: $1.27
Total return: -10.53%
Average Annual Total Return: -1.11%
Starting investment: $10,000.00
Ending investment: $8,943.83
Years: 10.00
Date Open High Low Close Volume
11/29/2021 $24.36 $24.73 $23.94 $24.10 348.90K
11/30/2021 $23.50 $23.55 $22.14 $22.20 414.40K
12/01/2021 $22.82 $23.20 $21.85 $21.89 308.50K
12/02/2021 $22.12 $22.96 $22.12 $22.85 219.40K
12/03/2021 $23.00 $23.25 $22.66 $22.81 267.10K
Aaron's provides lease-purchase solutions. Co. is engaged in direct-to-consumer sales and lease ownership of furniture, home appliances, consumer electronics, and accessories through its approximately 1,400 Company-operated and franchised stores in United States Canada, and Puerto Rico, as well as its e-commerce platform. Co. also manufactures and supplies bedding and upholstered furniture through company-operated and franchised stores.
Date Close
11/29/2021$24.10
11/30/2021$22.20
12/01/2021$21.89
12/02/2021$22.85
12/03/2021$22.81
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

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


AAN Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2021, 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.