Historical Stock Price
8% "No Withdrawal" Portfolio »    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
05/14/2007 $70.25 $70.50 $68.40 $69.75 56.50K
05/15/2007 $27.00 $27.65 $27.00 $27.22 215.50K
05/16/2007 $27.22 $27.25 $26.34 $26.63 128.20K
05/17/2007 $26.28 $26.55 $26.15 $26.36 73.90K
05/18/2007 $25.71 $26.36 $25.61 $26.09 69.40K
Company develops manufactures and markets innovative pharmaceutical and chemical products for a range of targeted specialized applications.
AAA historical stock prices picture
AAA (AAA) has the following price history information. Looking back at AAA historical stock prices for the last five trading days, on May 14, 2007, AAA opened at $70.25, traded as high as $70.50 and as low as $68.40, and closed at $69.75. Trading volume was a total of 56.50K shares. On May 15, 2007, AAA opened at $27.00, traded as high as $27.65 and as low as $27.00, and closed at $27.22. Trading volume was a total of 215.50K shares. On May 16, 2007, AAA opened at $27.22, traded as high as $27.25 and as low as $26.34, and closed at $26.63. Trading volume was a total of 128.20K shares. On May 17, 2007, AAA opened at $26.28, traded as high as $26.55 and as low as $26.15, and closed at $26.36. Trading volume was a total of 73.90K shares. On May 18, 2007, AAA opened at $25.71, traded as high as $26.36 and as low as $25.61, and closed at $26.09. Trading volume was a total of 69.40K 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 AAA shares, starting with a $10,000 purchase of AAA, and working forward through the historical stock price information to today. AAA -- use the split history when considering split-adjusted past price performance.

Date Close
05/14/2007$69.75
05/15/2007$27.22
05/16/2007$26.63
05/17/2007$26.36
05/18/2007$26.09
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 - 2018, 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.