AAN

Aarons Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
0.97 4.63% 21.90 12:40:52
Open Price Low Price High Price Close Price Prev Close
21.05 20.44 22.00 20.93
more quote information »

AAN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week20.2722.9520.0821.51382,2371.638.04%
1 Month18.9722.9516.6419.64391,2032.9315.45%
3 Months18.1322.9916.2018.90686,6603.7720.79%
6 Months57.5067.2016.2036.73682,775-35.60-61.91%
1 Year41.5067.2013.00536.06863,721-19.60-47.23%
3 Years45.1578.6513.00546.44701,487-23.25-51.5%
5 Years21.7978.6513.00541.22688,8900.110.5%

AAN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 23 2021 20.93 -1.49 -6.65% 22.28 22.95 20.77 616,930
Feb 22 2021 22.42 1.25 5.9% 21.09 22.43 21.02 481,888
Feb 19 2021 21.17 0.69 3.37% 20.50 21.30 20.35 295,867
Feb 18 2021 20.48 -0.03 -0.15% 20.48 20.59 20.35 136,277
Feb 17 2021 20.51 0.25 1.23% 20.27 20.75 20.08 280,569
Feb 16 2021 20.26 0.29 1.45% 20.03 20.35 19.50 433,998
Feb 12 2021 19.97 0.03 0.15% 19.78 20.20 19.57 250,189
Feb 11 2021 19.94 -0.18 -0.89% 19.95 20.05 19.31 547,251
Feb 10 2021 20.12 -0.53 -2.57% 20.75 20.93 19.90 271,731
Feb 09 2021 20.65 1.07 5.46% 19.50 20.78 19.23 373,070
Feb 08 2021 19.58 -0.05 -0.25% 19.86 20.40 19.39 342,068
Feb 05 2021 19.63 0.67 3.53% 19.31 19.64 18.63 362,372
Feb 04 2021 18.96 0.97 5.39% 18.00 18.98 17.79 332,035
Feb 03 2021 17.99 -0.37 -2.02% 18.37 18.5538 17.89 249,716
Feb 02 2021 18.36 0.40 2.23% 18.19 18.72 18.01 305,885
Feb 01 2021 17.96 1.02 6.02% 17.10 18.36 16.64 461,736
Jan 29 2021 16.94 -0.52 -2.98% 17.43 17.8099 16.76 502,332
Jan 28 2021 17.46 -0.55 -3.05% 18.11 18.21 17.08 615,720
Jan 27 2021 18.01 -1.31 -6.78% 18.97 19.1699 17.90 482,532
Jan 26 2021 19.32 -1.57 -7.52% 20.89 21.06 19.20 304,982
Jan 25 2021 20.89 0.19 0.92% 20.56 21.49 20.51 308,991
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:20210224 17:56:59