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
12/13/2006 $52.35 $52.39 $52.32 $52.36 128.60K
12/14/2006 $52.39 $52.48 $52.34 $52.35 205.40K
12/15/2006 $52.40 $52.47 $52.40 $52.46 191.90K
12/18/2006 $52.45 $52.50 $52.45 $52.47 276.10K
12/19/2006 $52.47 $52.50 $52.47 $52.48 879.60K
Aleris is a holding company. Co. conducts its business and operations through its direct wholly owned subsidiary, Aleris International, Inc. and its consolidated subsidiaries. Co. is engaged in the manufacture and sale of aluminum rolled and extruded products, aluminum recycling and specification alloy manufacturing. Co. operates within six business segments: Rolled Products North America; Rolled Products Europe; Rolled Products Asia Pacific; Extrusions; Recycling and Specification Alloys North America; and Recycling and Specification Alloys Europe.
ARS historical stock prices picture
ARS (ARS) has the following price history information. Looking back at ARS historical stock prices for the last five trading days, on December 13, 2006, ARS opened at $52.35, traded as high as $52.39 and as low as $52.32, and closed at $52.36. Trading volume was a total of 128.60K shares. On December 14, 2006, ARS opened at $52.39, traded as high as $52.48 and as low as $52.34, and closed at $52.35. Trading volume was a total of 205.40K shares. On December 15, 2006, ARS opened at $52.40, traded as high as $52.47 and as low as $52.40, and closed at $52.46. Trading volume was a total of 191.90K shares. On December 18, 2006, ARS opened at $52.45, traded as high as $52.50 and as low as $52.45, and closed at $52.47. Trading volume was a total of 276.10K shares. On December 19, 2006, ARS opened at $52.47, traded as high as $52.50 and as low as $52.47, and closed at $52.48. Trading volume was a total of 879.60K shares.

ARS Historical Stock Prices By Date:

ARS historical cagr picture

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

Date Close
12/13/2006$52.36
12/14/2006$52.35
12/15/2006$52.46
12/18/2006$52.47
12/19/2006$52.48
ARS is categorized under the Materials sector; below are some other companies in the same sector:

ARU Historical Stock Prices
ASE Historical Stock Prices
ASH Historical Stock Prices
ASIX Historical Stock Prices
ASL Historical Stock Prices
ASM Historical Stock Prices
ASN Historical Stock Prices
ASPN Historical Stock Prices
ASQ Historical Stock Prices
ASR Historical Stock Prices

ARS 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.