Historical Stock Price
How to Retire on 8%+ Dividends Paid Monthly »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
04/29/2021 $25.05 $25.05 $25.04 $25.04 600
04/30/2021 $25.04 $25.04 $25.04 $25.04 100
05/03/2021 $25.00 $25.00 $25.00 $25.00 300
05/04/2021 $25.03 $25.03 $25.02 $25.02 2.00K
05/05/2021 $25.01 $25.01 $24.97 $24.98 15.20K
Company develops manufactures and markets innovative pharmaceutical and chemical products for a range of targeted specialized applications.
AAA historical stock prices picture
Listed Funds Trust Aaf First Priority Clo Bond Etf (AAA) has the following price history information. Looking back at AAA historical stock prices for the last five trading days, on April 29, 2021, AAA opened at $25.05, traded as high as $25.05 and as low as $25.04, and closed at $25.04. Trading volume was a total of 600 shares. On April 30, 2021, AAA opened at $25.04, traded as high as $25.04 and as low as $25.04, and closed at $25.04. Trading volume was a total of 100 shares. On May 03, 2021, AAA opened at $25.00, traded as high as $25.00 and as low as $25.00, and closed at $25.00. Trading volume was a total of 300 shares. On May 04, 2021, AAA opened at $25.03, traded as high as $25.03 and as low as $25.02, and closed at $25.02. Trading volume was a total of 2.00K shares. On May 05, 2021, AAA opened at $25.01, traded as high as $25.01 and as low as $24.97, and closed at $24.98. Trading volume was a total of 15.20K shares.

AAA Historical Stock Prices By Date:

AAA historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Listed Funds Trust Aaf First Priority Clo Bond Etf shares, starting with a $10,000 purchase of AAA, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 09/09/2020
End date: 05/05/2021
Start price/share: $25.07
End price/share: $24.98
Starting shares: 398.88
Ending shares: 401.67
Dividends reinvested/share: $0.17
Total return: 0.36%
Annualized Gain: 0.55%
Starting investment: $10,000.00
Ending investment: $10,036.00
Years: 0.65
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 09/09/2020
End date: 05/05/2021
Start price/share: $25.07
End price/share: $24.98
Dividends collected/share: $0.17
Total return: 0.36%
Annualized Gain: 0.54%
Starting investment: $10,000.00
Ending investment: $10,036.00
Years: 0.65
Date Close
04/29/2021$25.04
04/30/2021$25.04
05/03/2021$25.00
05/04/2021$25.02
05/05/2021$24.98
AAA is categorized under the Materials sector; below are some other companies in the same sector:

AAU Historical Stock Prices
ABA Historical Stock Prices
ABI Historical Stock Prices
ABN Historical Stock Prices
ABS Historical Stock Prices
ABX Historical Stock Prices
ACH Historical Stock Prices
ACI Historical Stock Prices
ACK Historical Stock Prices
ACO Historical Stock Prices

AAA 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.