AAN

Aarons Historical Data

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 Previous Close Last Traded
2.07 4.83% 44.90 43.66 45.4632 44.50 42.83 20:00:00
more quote information »

AAN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week43.2545.463241.64543.19503,8431.653.82%
1 Month45.4547.4241.18543.91661,489-0.55-1.21%
3 Months23.8350.0923.1938.17872,31921.0788.42%
6 Months58.6764.1113.00536.251,069,515-13.77-23.47%
1 Year63.4578.6513.00547.10890,217-18.55-29.24%
3 Years37.7678.6513.00546.44721,5507.1418.91%
5 Years37.2678.6513.00539.57702,5257.6420.5%

AAN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 15 2020 44.90 2.07 4.83% 44.50 45.4632 43.66 718,417
Jul 14 2020 42.83 0.48 1.13% 42.25 43.18 41.645 597,348
Jul 13 2020 42.35 -1.75 -3.97% 44.45 44.88 42.35 480,703
Jul 10 2020 44.10 0.29 0.66% 43.91 44.61 43.16 367,704
Jul 09 2020 43.81 -0.01 -0.02% 43.63 44.16 43.15 518,815
Jul 08 2020 43.82 0.37 0.85% 43.25 44.06 42.72 577,782
Jul 07 2020 43.45 -1.59 -3.53% 44.33 44.40 42.76 841,007
Jul 06 2020 45.04 0.31 0.69% 46.23 46.23 44.30 549,789
Jul 02 2020 44.73 -0.56 -1.24% 46.80 47.42 44.54 413,101
Jul 01 2020 45.29 -0.11 -0.24% 45.17 46.57 44.36 597,880
Jun 30 2020 45.40 -1.10 -2.37% 45.92 46.50 45.05 613,689
Jun 29 2020 46.50 2.18 4.92% 45.24 46.83 44.07 649,206
Jun 26 2020 44.32 0.20 0.45% 43.47 44.41 42.85 1,885,929
Jun 25 2020 44.12 1.35 3.16% 42.17 44.24 41.90 528,431
Jun 24 2020 42.77 -1.61 -3.63% 43.56 44.00 41.53 480,228
Jun 23 2020 44.38 0.82 1.88% 44.55 44.81 43.575 401,730
Jun 22 2020 43.56 1.16 2.74% 42.12 44.32 41.185 641,029
Jun 19 2020 42.40 -1.10 -2.53% 43.92 44.83 42.20 1,400,404
Jun 18 2020 43.50 -0.81 -1.83% 44.02 45.09 43.06 641,476
Jun 17 2020 44.31 -1.19 -2.62% 45.45 45.50 44.07 562,816
Jun 16 2020 45.50 1.56 3.55% 46.30 46.39 43.32 1,989,669
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:20200716 04:01:53