Aarons Historical Data - AAN

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Aarons Inc AAN NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 22.78 0.00 0.00 0.00 22.78 04:00:00
more quote information »

AAN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week21.1525.6820.6523.391,459,7631.637.71%
1 Month38.1138.1313.00523.601,623,606-15.33-40.23%
3 Months57.8064.1113.00538.801,229,237-35.02-60.59%
6 Months64.4378.6513.00550.021,024,412-41.65-64.64%
1 Year53.0978.6513.00553.55801,103-30.31-57.09%
3 Years29.7578.6513.00547.05697,364-6.97-23.43%
5 Years28.3178.6513.00539.74679,293-5.53-19.53%

AAN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 31 2020 22.78 0.23 1.02% 22.45 23.64 22.21 1,551,509
Mar 30 2020 22.55 -1.10 -4.65% 23.26 23.54 21.35 1,213,534
Mar 27 2020 23.65 -0.04 -0.17% 22.33 24.2592 21.82 1,282,606
Mar 26 2020 23.69 -0.07 -0.29% 24.40 25.68 23.245 1,202,774
Mar 25 2020 23.76 2.95 14.18% 21.15 24.30 20.65 1,754,076
Mar 24 2020 20.81 5.09 32.38% 16.95 20.96 16.61 2,007,925
Mar 23 2020 15.72 0.72 4.8% 14.84 16.97 13.005 2,381,802
Mar 20 2020 15.00 -3.24 -17.76% 18.39 20.00 14.80 2,241,144
Mar 19 2020 18.24 -0.14 -0.76% 18.01 19.70 16.71 1,899,052
Mar 18 2020 18.38 -3.48 -15.92% 20.39 20.84 17.96 2,056,168
Mar 17 2020 21.86 -2.34 -9.67% 24.49 24.60 20.15 3,012,157
Mar 16 2020 24.20 -5.93 -19.68% 27.72 27.95 23.93 1,553,412
Mar 13 2020 30.13 2.38 8.58% 29.25 30.26 26.075 1,451,568
Mar 12 2020 27.75 -2.39 -7.93% 28.20 29.17 26.61 1,455,189
Mar 11 2020 30.14 -3.45 -10.27% 32.81 33.44 29.25 1,523,785
Mar 10 2020 33.59 1.17 3.61% 32.91 33.65 32.14 1,139,469
Mar 09 2020 32.42 -2.35 -6.76% 32.77 33.95 32.10 989,519
Mar 06 2020 34.77 -1.11 -3.09% 34.44 35.72 34.21 1,040,877
Mar 05 2020 35.88 -1.88 -4.98% 36.74 37.36 34.61 1,344,633
Mar 04 2020 37.76 0.11 0.29% 38.11 38.13 36.54 961,470
Mar 03 2020 37.65 -1.10 -2.84% 38.78 39.50 37.17 985,432
Mar 02 2020 38.75 -0.58 -1.47% 39.59 39.59 37.43 1,577,178
See More Historical Prices »
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:20200401 08:19:27