AAN

Aarons Historical Data

AAN Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 21.47 -1.01 -4.49% 22.13 22.71 20.89 668,969
Jan 14 2021 22.48 0.98 4.56% 21.61 22.99 21.06 783,646
Jan 13 2021 21.50 0.65 3.12% 20.71 21.67 20.68 587,260
Jan 12 2021 20.85 0.34 1.66% 20.57 20.90 20.2501 548,029
Jan 11 2021 20.51 0.32 1.58% 20.12 20.55 19.62 511,695
Jan 08 2021 20.19 -1.18 -5.52% 21.75 21.75 20.09 487,890
Jan 07 2021 21.37 0.52 2.49% 21.00 21.64 20.90 984,448
Jan 06 2021 20.85 1.28 6.54% 19.65 20.93 19.65 1,230,865
Jan 05 2021 19.57 0.76 4.04% 18.65 19.99 18.5301 528,370
Jan 04 2021 18.81 -0.15 -0.79% 19.13 19.25 17.99 555,649
Jan 01 2021 18.96 0.00 +0.00% 18.07 19.38 17.92 0
Dec 31 2020 18.96 0.84 4.64% 18.07 19.38 17.92 541,658
Dec 30 2020 18.12 1.20 7.09% 17.08 18.30 17.01 413,418
Dec 29 2020 16.92 0.55 3.36% 16.40 17.00 16.38 474,890
Dec 28 2020 16.37 -0.41 -2.44% 16.98 17.14 16.20 1,187,402
Dec 25 2020 16.78 0.00 +0.00% 16.76 17.06 16.54 0
Dec 24 2020 16.78 0.00 +0.00% 16.76 17.06 16.54 0
Dec 24 2020 16.78 0.03 0.18% 16.76 17.06 16.54 356,598
Dec 23 2020 16.75 -0.38 -2.22% 17.21 17.45 16.52 798,663
Dec 22 2020 17.13 -0.88 -4.89% 18.06 18.06 17.10 768,004
Dec 21 2020 18.01 -0.15 -0.83% 17.83 18.19 17.38 674,254
Dec 18 2020 18.16 -0.59 -3.15% 18.81 18.98 17.52 1,919,806
Dec 17 2020 18.75 0.72 3.99% 17.88 18.82 17.53 670,853
Dec 16 2020 18.03 0.04 0.22% 18.00 18.40 17.90 542,382
Dec 15 2020 17.99 0.01 0.06% 18.01 18.27 17.44 961,045
Dec 14 2020 17.98 0.26 1.47% 18.08 18.56 17.95 1,035,748
Dec 11 2020 17.72 0.10 0.57% 17.47 17.79 17.32 844,484
Dec 10 2020 17.62 0.39 2.26% 17.10 17.70 17.09 728,347
Dec 09 2020 17.23 0.00 0.0% 17.23 17.23 17.23 0
Dec 08 2020 17.23 -0.77 -4.28% 17.75 18.03 16.58 3,246,425
Dec 07 2020 18.00 -1.00 -5.26% 18.99 19.21 17.75 1,481,617
Dec 04 2020 19.00 0.25 1.33% 18.75 19.32 18.66 1,390,468
Dec 03 2020 18.75 0.50 2.74% 18.39 19.14 18.03 1,555,331
Dec 02 2020 18.25 -0.16 -0.87% 18.13 18.60 17.26 2,097,750
Dec 01 2020 18.41 -44.52 -70.75% 21.70 22.11 16.74 8,769,026
Nov 30 2020 62.93 -1.74 -2.69% 63.32 64.17 62.06 1,307,670
Nov 27 2020 64.67 0.00 +0.00% 64.68 65.59 63.08 0
Nov 27 2020 64.67 0.23 0.36% 64.68 65.59 63.08 323,558
Nov 26 2020 64.44 0.00 +0.00% 66.24 66.24 64.1556 0
Nov 25 2020 64.44 -1.89 -2.85% 66.24 66.24 64.1556 479,309
Nov 24 2020 66.33 1.73 2.68% 65.00 67.20 64.51 941,278
Nov 23 2020 64.60 1.59 2.52% 63.65 64.89 61.52 971,775
Nov 20 2020 63.01 0.31 0.49% 62.14 63.906 62.14 728,014
Nov 19 2020 62.70 1.34 2.18% 61.41 63.30 59.91 570,206
Nov 18 2020 61.36 0.47 0.77% 61.31 62.89 61.00 866,187
Nov 17 2020 60.89 -0.23 -0.38% 61.00 61.24 58.62 344,445
Nov 16 2020 61.12 1.07 1.78% 61.16 62.42 60.42 573,868
Nov 13 2020 60.05 1.59 2.72% 58.89 60.40 58.63 326,066
Nov 12 2020 58.46 -1.40 -2.34% 59.06 60.47 57.58 364,216
Nov 11 2020 59.86 0.78 1.32% 58.82 60.01 57.65 376,816
Nov 10 2020 59.08 1.48 2.57% 57.84 59.79 57.31 529,653
Nov 09 2020 57.60 0.43 0.75% 62.20 63.00 57.39 650,004
Nov 06 2020 57.17 -0.17 -0.3% 57.99 58.445 56.16 371,358
Nov 05 2020 57.34 1.71 3.07% 56.22 57.90 56.22 331,626
Nov 04 2020 55.63 0.05 0.09% 54.24 56.56 54.24 347,608
Nov 03 2020 55.58 2.47 4.65% 54.30 55.9599 52.48 502,366
Nov 02 2020 53.11 0.85 1.63% 52.88 53.965 52.30 526,995
Oct 30 2020 52.26 0.00 +0.00% 54.43 55.81 51.43 0
Oct 30 2020 52.26 -2.50 -4.57% 54.43 55.81 51.43 931,012
Oct 29 2020 54.76 0.04 0.07% 54.95 58.35 54.00 1,005,829
Oct 28 2020 54.72 -1.65 -2.93% 55.24 56.28 54.35 494,903
Oct 27 2020 56.37 -0.29 -0.51% 56.38 57.28 55.82 374,956
Oct 26 2020 56.66 -1.72 -2.95% 57.28 57.935 55.46 355,660
Oct 23 2020 58.38 -0.33 -0.56% 59.23 59.52 57.41 242,740
Oct 22 2020 58.71 1.56 2.73% 57.79 58.95 56.80 486,689
Oct 21 2020 57.15 -1.34 -2.29% 58.49 58.49 56.54 540,210
Oct 20 2020 58.49 -0.32 -0.54% 59.23 60.30 58.34 369,031
Oct 19 2020 58.81 -0.42 -0.71% 58.91 60.55 58.67 325,910
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:20210117 03:32:23