AAN

Aarons Historical Data

AAN Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Sep 17 2021 26.93 0.53 2.01% 26.49 27.21 26.18 990,195
Sep 16 2021 26.40 0.24 0.92% 26.24 26.61 26.00 188,645
Sep 15 2021 26.16 0.30 1.16% 25.70 26.29 25.53 227,167
Sep 14 2021 25.86 -0.71 -2.67% 26.66 26.97 25.69 219,196
Sep 13 2021 26.57 0.34 1.3% 26.31 26.68 25.935 196,577
Sep 10 2021 26.23 -0.46 -1.72% 27.07 27.16 26.14 180,484
Sep 09 2021 26.69 0.35 1.33% 26.14 27.09 26.14 165,411
Sep 08 2021 26.34 -0.08 -0.3% 26.34 26.62 26.05 186,597
Sep 07 2021 26.42 -0.43 -1.6% 26.60 26.97 26.35 187,502
Sep 06 2021 26.85 0.00 +0.00% 26.76 26.87 26.31 0
Sep 03 2021 26.85 0.30 1.13% 26.76 26.87 26.31 184,340
Sep 02 2021 26.55 -0.35 -1.3% 27.24 27.24 26.31 181,998
Sep 01 2021 26.90 0.38 1.43% 26.71 27.48 26.60 270,128
Aug 31 2021 26.52 -1.37 -4.91% 27.82 28.01 26.37 309,325
Aug 30 2021 27.89 0.30 1.09% 27.54 28.16 27.50 251,431
Aug 27 2021 27.59 0.63 2.34% 26.76 27.81 26.76 341,863
Aug 26 2021 26.96 -0.58 -2.11% 27.48 27.89 26.87 218,894
Aug 25 2021 27.54 -0.44 -1.57% 28.04 28.53 27.46 158,874
Aug 24 2021 27.98 1.07 3.98% 26.97 28.11 26.6601 252,942
Aug 23 2021 26.91 -1.20 -4.27% 28.33 28.53 26.74 255,073
Aug 20 2021 28.11 -0.19 -0.67% 28.21 29.00 27.945 402,786
Aug 19 2021 28.30 0.07 0.25% 27.85 28.73 27.70 349,119
Aug 18 2021 28.23 0.43 1.55% 27.57 29.02 27.57 247,279
Aug 17 2021 27.80 0.00 0.0% 27.61 28.22 27.31 381,146
Aug 16 2021 27.80 -1.44 -4.92% 28.86 29.20 27.77 212,382
Aug 13 2021 29.24 -0.22 -0.75% 29.34 30.25 29.19 321,400
Aug 12 2021 29.46 0.79 2.76% 28.84 29.67 28.28 292,505
Aug 11 2021 28.67 0.81 2.91% 27.86 28.71 27.79 276,036
Aug 10 2021 27.86 0.88 3.26% 26.88 28.10 26.84 218,392
Aug 09 2021 26.98 -0.67 -2.42% 27.46 27.65 26.90 240,859
Aug 06 2021 27.65 -0.31 -1.11% 28.18 28.48 27.60 135,711
Aug 05 2021 27.96 0.35 1.27% 28.07 28.45 27.73 226,556
Aug 04 2021 27.61 -1.59 -5.45% 28.64 29.34 27.47 168,536
Aug 03 2021 29.20 0.41 1.42% 28.95 29.55 28.62 278,880
Aug 02 2021 28.79 -0.08 -0.28% 29.04 29.79 28.75 253,866
Jul 30 2021 28.87 0.35 1.23% 28.50 29.22 28.47 234,001
Jul 29 2021 28.52 -0.12 -0.42% 28.99 29.595 28.48 583,572
Jul 28 2021 28.64 -1.49 -4.95% 30.56 30.64 28.54 408,033
Jul 27 2021 30.13 2.41 8.69% 30.47 30.75 28.335 653,106
Jul 26 2021 27.72 0.43 1.58% 27.65 28.22 27.00 503,523
Jul 23 2021 27.29 -0.51 -1.83% 27.86 28.00 26.70 361,086
Jul 22 2021 27.80 -1.18 -4.07% 28.51 28.70 27.58 188,071
Jul 21 2021 28.98 0.44 1.54% 28.80 29.65 28.545 224,627
Jul 20 2021 28.54 1.17 4.27% 27.48 29.09 27.07 358,440
Jul 19 2021 27.37 -0.80 -2.84% 27.29 28.15 27.05 280,721
Jul 16 2021 28.17 0.19 0.68% 28.31 29.19 28.01 255,868
Jul 15 2021 27.98 -0.75 -2.61% 28.59 28.99 27.90 374,996
Jul 14 2021 28.73 -0.67 -2.28% 29.37 29.8994 28.63 249,077
Jul 13 2021 29.40 -1.55 -5.01% 30.56 30.73 29.215 289,736
Jul 12 2021 30.95 0.15 0.49% 30.71 31.28 30.30 316,788
Jul 09 2021 30.80 0.97 3.25% 30.20 30.93 29.89 315,524
Jul 08 2021 29.83 -0.90 -2.93% 30.01 30.90 28.97 544,223
Jul 07 2021 30.73 -0.40 -1.28% 30.74 31.47 30.425 591,913
Jul 06 2021 31.13 -1.21 -3.74% 32.33 32.46 30.89 275,199
Jul 05 2021 32.34 0.00 +0.00% 32.31 33.00 31.83 0
Jul 02 2021 32.34 0.17 0.53% 32.31 33.00 31.83 173,225
Jul 01 2021 32.17 0.18 0.56% 32.26 32.87 31.95 325,020
Jun 30 2021 31.99 -0.81 -2.47% 32.56 32.99 31.88 301,110
Jun 29 2021 32.80 -1.19 -3.5% 34.12 34.2872 32.66 250,743
Jun 28 2021 33.99 1.01 3.06% 32.79 34.37 32.60 427,668
Jun 25 2021 32.98 -0.18 -0.54% 33.36 34.74 32.52 1,823,702
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:20210923 05:48:43