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
08/12/2004 $0.46 $0.50 $0.45 $0.47 765.40K
08/13/2004 $0.53 $0.54 $0.50 $0.52 650.50K
08/16/2004 $0.50 $0.55 $0.48 $0.52 602.00K
08/17/2004 $0.55 $0.56 $0.53 $0.55 981.50K
08/18/2004 $0.50 $0.56 $0.50 $0.53 1.07M
Serves the energy market through its activities in the field of power generation and power transmission and distribution. The company also serves the transport market through its activities in rail transport and marine.
ALS historical stock prices picture
ALS (ALS) has the following price history information. Looking back at ALS historical stock prices for the last five trading days, on August 12, 2004, ALS opened at $0.46, traded as high as $0.50 and as low as $0.45, and closed at $0.47. Trading volume was a total of 765.40K shares. On August 13, 2004, ALS opened at $0.53, traded as high as $0.54 and as low as $0.50, and closed at $0.52. Trading volume was a total of 650.50K shares. On August 16, 2004, ALS opened at $0.50, traded as high as $0.55 and as low as $0.48, and closed at $0.52. Trading volume was a total of 602.00K shares. On August 17, 2004, ALS opened at $0.55, traded as high as $0.56 and as low as $0.53, and closed at $0.55. Trading volume was a total of 981.50K shares. On August 18, 2004, ALS opened at $0.50, traded as high as $0.56 and as low as $0.50, and closed at $0.53. Trading volume was a total of 1.07M shares.

ALS Historical Stock Prices By Date:

ALS historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into ALS shares, starting with a $10,000 purchase of ALS, and working forward through the historical stock price information to today. ALS -- use the split history when considering split-adjusted past price performance.

Date Close
08/12/2004$0.47
08/13/2004$0.52
08/16/2004$0.52
08/17/2004$0.55
08/18/2004$0.53
ALS is categorized under the Materials sector; below are some other companies in the same sector:

ALU Historical Stock Prices
ALZ Historical Stock Prices
AMB Historical Stock Prices
AMCO Historical Stock Prices
AMK Historical Stock Prices
AML Historical Stock Prices
AMO Historical Stock Prices
AMU Historical Stock Prices
AMW Historical Stock Prices
AMY Historical Stock Prices

ALS Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, 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.