Historical Stock Price
ETFs Holding ARD »    ARD Split History »
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
05/20/2020 $11.44 $11.91 $11.44 $11.58 67.10K
05/21/2020 $11.52 $11.79 $11.46 $11.72 74.00K
05/22/2020 $11.80 $11.80 $11.36 $11.72 91.90K
05/26/2020 $11.71 $12.24 $11.71 $11.87 96.30K
05/27/2020 $12.48 $12.48 $11.92 $12.27 121.40K
Ardagh Group, via its subsidiaries, is engaged in supplying rigid packaging solutions. Co.'s products include metal and glass containers primarily for food and beverage markets. Co.'s end-use categories include beer, wine, spirits, carbonated soft drinks, energy drinks, juices and flavored waters, as well as food, seafood and nutrition. Co. also supplies the paints and coatings, chemicals, personal care, pharmaceuticals and general household end-use categories. Co. has two divisions: Metal Packaging, which supplies metal packaging; and Glass Packaging, which manufactures both proprietary and non-proprietary glass containers for a variety of end-use categories, mainly food and beverage.
ARD historical stock prices picture
Ardagh Group SA (ARD) has the following price history information. Looking back at ARD historical stock prices for the last five trading days, on May 20, 2020, ARD opened at $11.44, traded as high as $11.91 and as low as $11.44, and closed at $11.58. Trading volume was a total of 67.10K shares. On May 21, 2020, ARD opened at $11.52, traded as high as $11.79 and as low as $11.46, and closed at $11.72. Trading volume was a total of 74.00K shares. On May 22, 2020, ARD opened at $11.80, traded as high as $11.80 and as low as $11.36, and closed at $11.72. Trading volume was a total of 91.90K shares. On May 26, 2020, ARD opened at $11.71, traded as high as $12.24 and as low as $11.71, and closed at $11.87. Trading volume was a total of 96.30K shares. On May 27, 2020, ARD opened at $12.48, traded as high as $12.48 and as low as $11.92, and closed at $12.27. Trading volume was a total of 121.40K shares.

ARD Historical Stock Prices By Date:

ARD historical cagr picture

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

Growth of $10,000.00
With Dividends Reinvested

Start date: 05/28/2010
End date: 05/27/2020
Start price/share: $32.88
End price/share: $12.27
Starting shares: 304.14
Ending shares: 336.85
Dividends reinvested/share: $1.68
Total return: -58.67%
Average Annual Total Return: -8.45%
Starting investment: $10,000.00
Ending investment: $4,134.03
Years: 10.01
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 05/28/2010
End date: 05/27/2020
Start price/share: $32.88
End price/share: $12.27
Dividends collected/share: $1.68
Total return: -57.57%
Average Annual Total Return: -8.21%
Starting investment: $10,000.00
Ending investment: $4,243.75
Years: 10.01
Date Close
05/20/2020$11.58
05/21/2020$11.72
05/22/2020$11.72
05/26/2020$11.87
05/27/2020$12.27
ARD is categorized under the Technology sector; below are some other companies in the same sector:

ARIS Historical Stock Prices
ARMH Historical Stock Prices
ARRS Historical Stock Prices
ARUN Historical Stock Prices
ARX Historical Stock Prices
ASIA Historical Stock Prices
ASMI Historical Stock Prices
ASML Historical Stock Prices
ASTI Historical Stock Prices
ASUR Historical Stock Prices

Also explore: ARD shares outstanding history

ARD Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, 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.