AAN

Aarons Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Aarons Holdings Company Inc AAN NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.35 1.23% 28.87 16:02:35
Open Price Low Price High Price Close Price Prev Close
28.50 28.47 29.22 28.87 28.52
more quote information »

AAN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week27.8630.7526.7028.62501,8641.013.63%
1 Month32.3133.0026.7029.21365,670-3.44-10.65%
3 Months31.8937.4926.7032.11335,265-3.02-9.47%
6 Months17.1037.4916.6428.23335,81111.7768.83%
1 Year54.0067.2016.2036.56548,374-25.13-46.54%
3 Years43.5078.6513.00545.44666,459-14.63-33.63%
5 Years23.8278.6513.00542.04666,9115.0521.2%

AAN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 28.87 0.35 1.23% 28.50 29.22 28.47 234,001
Jul 29 2021 28.52 -0.12 -0.42% 28.99 29.595 28.48 583,572
Jul 28 2021 28.64 -1.49 -4.95% 30.56 30.64 28.54 408,033
Jul 27 2021 30.13 2.41 8.69% 30.47 30.75 28.335 653,106
Jul 26 2021 27.72 0.43 1.58% 27.65 28.22 27.00 503,523
Jul 23 2021 27.29 -0.51 -1.83% 27.86 28.00 26.70 361,086
Jul 22 2021 27.80 -1.18 -4.07% 28.51 28.70 27.58 188,071
Jul 21 2021 28.98 0.44 1.54% 28.80 29.65 28.545 224,627
Jul 20 2021 28.54 1.17 4.27% 27.48 29.09 27.07 358,440
Jul 19 2021 27.37 -0.80 -2.84% 27.29 28.15 27.05 280,721
Jul 16 2021 28.17 0.19 0.68% 28.31 29.19 28.01 255,868
Jul 15 2021 27.98 -0.75 -2.61% 28.59 28.99 27.90 374,996
Jul 14 2021 28.73 -0.67 -2.28% 29.37 29.8994 28.63 249,077
Jul 13 2021 29.40 -1.55 -5.01% 30.56 30.73 29.215 289,736
Jul 12 2021 30.95 0.15 0.49% 30.71 31.28 30.30 316,788
Jul 09 2021 30.80 0.97 3.25% 30.20 30.93 29.89 315,524
Jul 08 2021 29.83 -0.90 -2.93% 30.01 30.90 28.97 544,223
Jul 07 2021 30.73 -0.40 -1.28% 30.74 31.47 30.425 591,913
Jul 06 2021 31.13 -1.21 -3.74% 32.33 32.46 30.89 275,199
Jul 02 2021 32.34 0.17 0.53% 32.31 33.00 31.83 173,225
Jul 01 2021 32.17 0.18 0.56% 32.26 32.87 31.95 325,020
See More Historical Prices ยป
Your Recent History
NYSE
AAN
Aarons
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210801 18:10:37