AAN

Aarons Historical Data

AAN Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 54.62 0.31 0.57% 53.99 54.69 53.5675 675,692
Aug 06 2020 54.31 0.43 0.8% 53.93 54.73 53.04 707,647
Aug 05 2020 53.88 1.67 3.2% 52.70 54.12 51.50 920,295
Aug 04 2020 52.21 0.61 1.18% 51.57 52.945 51.46 646,402
Aug 03 2020 51.60 -0.75 -1.43% 52.60 53.05 51.52 1,157,887
Jul 31 2020 52.35 -0.41 -0.78% 52.00 52.88 50.89 1,570,063
Jul 30 2020 52.76 -1.63 -3.0% 54.00 55.9107 52.06 1,372,836
Jul 29 2020 54.39 9.02 19.89% 49.00 56.20 47.50 4,158,032
Jul 28 2020 45.3659 -0.60 -1.31% 45.62 46.64 45.17 618,487
Jul 27 2020 45.97 1.27 2.84% 44.96 46.09 44.42 658,793
Jul 24 2020 44.70 -0.95 -2.08% 44.88 45.43 44.00 433,652
Jul 23 2020 45.65 1.22 2.75% 44.04 45.67 43.86 478,462
Jul 22 2020 44.43 0.74 1.69% 43.24 44.67 43.01 380,060
Jul 21 2020 43.69 1.08 2.53% 43.10 44.285 43.00 344,941
Jul 20 2020 42.61 -0.53 -1.23% 42.80 43.60 42.10 312,819
Jul 17 2020 43.14 -0.90 -2.04% 44.44 44.6799 43.00 406,032
Jul 16 2020 44.04 -0.86 -1.92% 44.48 45.075 43.29 426,410
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 03 2020 44.73 0.00 +0.00% 46.80 47.42 44.54 0
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
Jun 15 2020 43.94 0.39 0.9% 41.18 44.36 40.65 889,352
Jun 12 2020 43.55 1.57 3.74% 44.78 45.01 42.09 671,082
Jun 11 2020 41.98 -3.65 -8.0% 42.28 43.91 40.69 839,247
Jun 10 2020 45.63 -2.84 -5.86% 48.47 48.91 44.84 866,177
Jun 09 2020 48.47 -0.81 -1.64% 48.21 50.09 47.07 1,159,767
Jun 08 2020 49.28 3.71 8.14% 48.25 50.01 47.85 1,617,255
Jun 05 2020 45.57 2.96 6.95% 45.84 49.17 45.00 1,278,988
Jun 04 2020 42.61 2.92 7.36% 40.17 44.24 39.69 1,593,208
Jun 03 2020 39.69 1.25 3.25% 39.37 40.04 38.94 965,115
Jun 02 2020 38.44 1.11 2.97% 37.71 38.95 37.18 758,119
Jun 01 2020 37.33 0.42 1.14% 36.95 37.585 36.29 740,039
May 29 2020 36.91 0.91 2.53% 35.85 37.76 35.38 757,636
May 28 2020 36.00 -2.38 -6.2% 38.57 38.57 35.971 548,669
May 27 2020 38.38 2.07 5.7% 37.67 39.48 36.42 735,843
May 26 2020 36.31 2.33 6.86% 35.78 37.08 35.04 467,291
May 25 2020 33.98 0.00 +0.00% 33.82 34.21 33.17 0
May 22 2020 33.98 -0.02 -0.06% 33.82 34.21 33.17 467,980
May 21 2020 34.00 0.24 0.71% 33.75 34.66 32.63 1,314,105
May 20 2020 33.76 1.49 4.62% 33.10 34.33 32.91 686,803
May 19 2020 32.27 -1.10 -3.3% 33.11 33.75 32.27 526,510
May 18 2020 33.37 2.07 6.61% 34.08 34.28 33.00 931,462
May 15 2020 31.30 -0.78 -2.43% 31.65 32.10 30.73 912,383
May 14 2020 32.08 2.39 8.05% 28.70 32.39 28.46 1,181,874
May 13 2020 29.69 -3.21 -9.76% 32.52 32.60 28.4401 1,738,495
May 12 2020 32.90 -1.61 -4.67% 34.50 34.73 32.74 961,940
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:20200810 22:34:41