Historical Stock Price
ETFs Holding ALCS »    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
10/15/2014 $0.37 $0.46 $0.37 $0.41 206.30K
10/16/2014 $0.45 $0.45 $0.37 $0.38 107.20K
10/17/2014 $0.39 $0.40 $0.38 $0.38 121.00K
10/20/2014 $0.38 $0.39 $0.29 $0.29 195.90K
10/21/2014 $0.29 $0.34 $0.27 $0.30 205.10K
ALCO Stores is a regional retailer. Co.'s stores provide a line of merchandise consisting of approximately 35,000 items, including automotive, consumables and commodities, crafts, domestics, electronics, furniture, hardware, health and beauty aids, housewares, jewelry, ladies', men's and children's apparel and shoes, pre-recorded music and video, sporting goods, seasonal items, stationery and toys. As of Feb 2 2014, Co. operated 212 stores in 23 states located in smaller communities in the central U.S. The stores average approximately 21,000 square feet (sq. ft.) of selling space, with an additional 4,000 sq. ft. utilized for merchandise processing, temporary storage and administration.
ALCS historical stock prices picture
ALCS (ALCS) has the following price history information. Looking back at ALCS historical stock prices for the last five trading days, on October 15, 2014, ALCS opened at $0.37, traded as high as $0.46 and as low as $0.37, and closed at $0.41. Trading volume was a total of 206.30K shares. On October 16, 2014, ALCS opened at $0.45, traded as high as $0.45 and as low as $0.37, and closed at $0.38. Trading volume was a total of 107.20K shares. On October 17, 2014, ALCS opened at $0.39, traded as high as $0.40 and as low as $0.38, and closed at $0.38. Trading volume was a total of 121.00K shares. On October 20, 2014, ALCS opened at $0.38, traded as high as $0.39 and as low as $0.29, and closed at $0.29. Trading volume was a total of 195.90K shares. On October 21, 2014, ALCS opened at $0.29, traded as high as $0.34 and as low as $0.27, and closed at $0.30. Trading volume was a total of 205.10K shares.

ALCS Historical Stock Prices By Date:

ALCS historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into ALCS shares, starting with a $10,000 purchase of ALCS, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested

Start date: 05/24/2007
End date: 10/21/2014
Start price/share: $38.00
End price/share: $0.30
Dividends collected/share: $0.00
Total return: -99.21%
Average Annual Total Return: -47.94%
Starting investment: $10,000.00
Ending investment: $78.97
Years: 7.42
Date Close
10/15/2014$0.41
10/16/2014$0.38
10/17/2014$0.38
10/20/2014$0.29
10/21/2014$0.30
ALCS is categorized under the Services sector; below are some other companies in the same sector:

AMC Historical Stock Prices
AMCN Historical Stock Prices
AMCX Historical Stock Prices
AMMA Historical Stock Prices
AMRK Historical Stock Prices
AMZN Historical Stock Prices
AN Historical Stock Prices
ANDE Historical Stock Prices
ANF Historical Stock Prices
ANGI Historical Stock Prices

ALCS Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2017, 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.