 |
 Video: Compound Annual Growth Rate (CAGR) Definition
|
|
| Date |
Open |
High |
Low |
Close |
Volume |
| 09/17/2018 |
$46.06 |
$46.06 |
$45.34 |
$45.50 |
5.80K | | 09/18/2018 |
$44.51 |
$45.29 |
$44.21 |
$44.21 |
2.00K | | 09/19/2018 |
$44.25 |
$44.78 |
$43.84 |
$43.89 |
12.80K | | 09/20/2018 |
$44.30 |
$44.89 |
$42.70 |
$42.97 |
14.80K | | 09/21/2018 |
$42.65 |
$44.34 |
$39.50 |
$39.50 |
16.90K |
|
|
| Adams Resources & Energy and its subsidiaries are primarily engaged in the business of crude oil marketing, transportation and storage in various crude oil and natural gas basins in the lower 48 states of the U.S. Co. has two segments: Marketing, which is engaged in the sale and delivery of crude oil purchased either directly from producers or from others on the open market; and Transportation, which through its wholly owned subsidiary, Service Transport Company, transports liquid chemicals and dry bulk on a for hire basis throughout the continental U.S., Canada and into Mexico and provides ISO tank container storage and transportation for customers. | |
|
Adams Resources and Energy (AE) has the following price history information. Looking back at AE historical stock prices for the last five trading days, on September 17, 2018, AE opened at $46.06, traded as high as $46.06 and as low as $45.34, and closed at $45.50. Trading volume was a total of 5.80K shares. On September 18, 2018, AE opened at $44.51, traded as high as $45.29 and as low as $44.21, and closed at $44.21. Trading volume was a total of 2.00K shares. On September 19, 2018, AE opened at $44.25, traded as high as $44.78 and as low as $43.84, and closed at $43.89. Trading volume was a total of 12.80K shares. On September 20, 2018, AE opened at $44.30, traded as high as $44.89 and as low as $42.70, and closed at $42.97. Trading volume was a total of 14.80K shares. On September 21, 2018, AE opened at $42.65, traded as high as $44.34 and as low as $39.50, and closed at $39.50. Trading volume was a total of 16.90K shares.
AE Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Adams Resources and Energy shares, starting with a $10,000 purchase of AE, and working forward through the historical stock price information to today.
Growth of $10,000.00
With Dividends Reinvested
|
| Start date: |
09/22/2008 |
|
| End date: |
09/21/2018 |
|
| Start price/share: |
$24.00 |
|
| End price/share: |
$39.50 |
|
| Starting shares: |
416.67 |
|
| Ending shares: |
521.64 |
|
| Dividends reinvested/share: |
$7.57 |
|
| Total return: |
106.05% |
|
| Average Annual Total Return: |
7.49% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$20,595.23 |
|
| Years: |
10.00 |
|
| |
Growth of $10,000.00
Without Dividends Reinvested
|
| Start date: |
09/22/2008 |
|
| End date: |
09/21/2018 |
|
| Start price/share: |
$24.00 |
|
| End price/share: |
$39.50 |
|
| Dividends collected/share: |
$7.57 |
|
| Total return: |
96.12% |
|
| Average Annual Total Return: |
6.97% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$19,620.05 |
|
| Years: |
10.00 |
|
|
|
| Date |
Close |
| 09/17/2018 | $45.50 | | 09/18/2018 | $44.21 | | 09/19/2018 | $43.89 | | 09/20/2018 | $42.97 | | 09/21/2018 | $39.50 |
|
|
