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
0.45 1.45% 31.43 14:30:52
Open Price Low Price High Price Close Price Prev Close
31.22 31.10 32.60 30.98
more quote information »

AAN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week33.0133.4029.9830.96407,655-1.58-4.79%
1 Month25.2034.2623.8229.16321,8616.2324.72%
3 Months19.9534.2619.3125.56333,91611.4857.54%
6 Months57.9967.2016.2026.02603,231-26.56-45.8%
1 Year29.4567.2016.2038.62668,2911.986.72%
3 Years41.6078.6513.00545.80682,864-10.17-24.45%
5 Years25.3278.6513.00541.43681,6356.1124.13%

AAN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 05 2021 30.98 0.17 0.55% 30.91 31.59 30.58 330,057
May 04 2021 30.81 0.10 0.33% 30.32 31.17 29.98 332,686
May 03 2021 30.71 -0.18 -0.58% 31.31 31.44 30.50 494,109
Apr 30 2021 30.89 -0.43 -1.37% 31.10 32.1471 30.84 332,130
Apr 29 2021 31.32 -0.86 -2.67% 33.01 33.40 30.30 624,819
Apr 28 2021 32.18 -1.98 -5.8% 34.26 34.26 31.66 667,126
Apr 27 2021 34.16 7.73 29.25% 30.60 34.26 29.61 933,655
Apr 26 2021 26.43 0.65 2.52% 25.75 26.99 25.75 268,729
Apr 23 2021 25.78 1.49 6.13% 24.54 26.03 24.18 187,266
Apr 22 2021 24.29 -0.71 -2.84% 25.08 25.62 24.27 287,139
Apr 21 2021 25.00 0.80 3.31% 24.15 25.01 24.02 300,929
Apr 20 2021 24.20 -1.35 -5.28% 25.55 25.85 23.82 163,138
Apr 19 2021 25.55 0.01 0.04% 25.46 25.90 25.10 205,380
Apr 16 2021 25.54 0.63 2.53% 25.00 25.57 24.60 236,247
Apr 15 2021 24.91 0.05 0.2% 25.02 25.23 24.55 191,484
Apr 14 2021 24.86 0.67 2.77% 24.18 25.20 24.18 227,345
Apr 13 2021 24.19 -0.69 -2.77% 24.75 24.90 24.00 173,932
Apr 12 2021 24.88 0.23 0.93% 24.78 24.9976 24.42 127,396
Apr 09 2021 24.65 -0.29 -1.16% 25.00 25.08 24.4126 153,627
Apr 08 2021 24.94 -0.22 -0.87% 25.20 25.20 24.545 189,756
Apr 07 2021 25.16 -0.85 -3.27% 26.10 26.71 25.11 332,463
Apr 06 2021 26.01 -0.56 -2.11% 26.53 27.18 25.89 239,045
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:20210506 18:45:55