Historical Stock Price
ETFs Holding ANW »    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
09/13/2017 $4.80 $4.95 $4.70 $4.75 323.30K
09/14/2017 $4.80 $4.80 $4.65 $4.65 498.80K
09/15/2017 $4.70 $4.75 $4.50 $4.60 638.40K
09/18/2017 $4.60 $4.63 $4.25 $4.30 756.20K
09/19/2017 $4.35 $4.40 $4.20 $4.35 705.10K
Aegean Marine Petroleum Network is a holding company. Through its subsidiaries, Co. markets and physically supplies refined marine fuel and lubricants to vessels. As a physical supplier, Co. procures marine fuel from refineries, major oil producers and other sources and resells and delivers these fuels using Co.'s bunkering vessels to a broad base of end users, including oil tankers, container ships, drybulk carriers, cruise ships, reefers, LNG/LPG carriers, car carriers, ferries, marine fuel traders, brokers and other users. As of Dec. 31, 2016, Co. owns a fleet of 45 bunkering vessels, all of which are double-hulls, and Co. charters in 13 bunkering vessels, all of which are double-hulls.
ANW historical stock prices picture
Aegean Marine Petroleum Network (ANW) has the following price history information. Looking back at ANW historical stock prices for the last five trading days, on September 13, 2017, ANW opened at $4.80, traded as high as $4.95 and as low as $4.70, and closed at $4.75. Trading volume was a total of 323.30K shares. On September 14, 2017, ANW opened at $4.80, traded as high as $4.80 and as low as $4.65, and closed at $4.65. Trading volume was a total of 498.80K shares. On September 15, 2017, ANW opened at $4.70, traded as high as $4.75 and as low as $4.50, and closed at $4.60. Trading volume was a total of 638.40K shares. On September 18, 2017, ANW opened at $4.60, traded as high as $4.63 and as low as $4.25, and closed at $4.30. Trading volume was a total of 756.20K shares. On September 19, 2017, ANW opened at $4.35, traded as high as $4.40 and as low as $4.20, and closed at $4.35. Trading volume was a total of 705.10K shares.

ANW Historical Stock Prices By Date:

ANW historical cagr picture

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

Growth of $10,000.00
With Dividends Reinvested

Start date: 09/20/2007
End date: 09/19/2017
Start price/share: $29.90
End price/share: $4.35
Starting shares: 334.45
Ending shares: 353.83
Dividends reinvested/share: $0.52
Total return: -84.61%
Average Annual Total Return: -17.06%
Starting investment: $10,000.00
Ending investment: $1,538.85
Years: 10.01
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 09/20/2007
End date: 09/19/2017
Start price/share: $29.90
End price/share: $4.35
Dividends collected/share: $0.52
Total return: -83.71%
Average Annual Total Return: -16.59%
Starting investment: $10,000.00
Ending investment: $1,628.36
Years: 10.01
Date Close
09/13/2017$4.75
09/14/2017$4.65
09/15/2017$4.60
09/18/2017$4.30
09/19/2017$4.35
ANW is categorized under the Energy sector; below are some other companies in the same sector:

APA Historical Stock Prices
APC Historical Stock Prices
APK Historical Stock Prices
APLP Historical Stock Prices
AR Historical Stock Prices
ARCX Historical Stock Prices
AREX Historical Stock Prices
ARH Historical Stock Prices
ARK Historical Stock Prices
AROC Historical Stock Prices

ANW 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.