AAN

Aarons Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
0.9701 3.53% 28.4501 12:43:47
Open Price Low Price High Price Close Price Prev Close
27.48 27.41 28.50 27.48
more quote information »

AAN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week27.9928.5126.4627.34112,2840.46011.64%
1 Month26.3329.31525.9327.63148,9712.128.05%
3 Months27.6530.7525.5327.76242,9450.80012.89%
6 Months25.4637.4923.8230.34293,1122.9911.74%
1 Year58.9167.2016.2029.21447,036-30.46-51.71%
3 Years50.3978.6513.00544.82647,357-21.94-43.54%
5 Years22.9678.6513.00542.40655,0825.4923.91%

AAN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 27.48 -0.14 -0.51% 28.25 28.25 27.45 105,695
Oct 14 2021 27.62 0.78 2.91% 27.26 27.82 26.90 131,881
Oct 13 2021 26.84 -0.44 -1.61% 27.24 27.53 26.46 125,097
Oct 12 2021 27.28 -0.34 -1.23% 27.75 27.97 27.23 128,991
Oct 11 2021 27.62 -0.33 -1.18% 27.99 28.51 27.62 69,755
Oct 08 2021 27.95 -0.25 -0.89% 28.27 28.2999 27.86 92,191
Oct 07 2021 28.20 0.66 2.4% 27.71 28.23 27.66 147,383
Oct 06 2021 27.54 -0.38 -1.36% 27.54 27.88 27.08 138,433
Oct 05 2021 27.92 0.32 1.16% 27.67 28.23 27.3776 182,714
Oct 04 2021 27.60 -0.50 -1.78% 27.99 28.31 27.47 146,781
Oct 01 2021 28.10 0.56 2.03% 27.60 28.56 27.58 160,484
Sep 30 2021 27.54 -0.95 -3.33% 28.53 28.53 27.43 141,101
Sep 29 2021 28.49 0.38 1.35% 28.32 29.00 27.92 158,163
Sep 28 2021 28.11 -0.74 -2.56% 28.85 29.135 28.10 141,456
Sep 27 2021 28.85 1.33 4.83% 27.76 29.315 27.525 168,107
Sep 24 2021 27.52 -0.28 -1.01% 27.44 27.87 27.33 133,151
Sep 23 2021 27.80 0.30 1.09% 27.72 28.715 27.57 175,629
Sep 22 2021 27.50 0.82 3.07% 26.94 27.675 26.78 166,007
Sep 21 2021 26.68 0.04 0.15% 26.77 26.945 26.201 222,055
Sep 20 2021 26.64 -0.29 -1.08% 26.33 26.69 25.93 244,342
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:20211018 16:59:09