AAN

Aarons Historical Data

AAN Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2021 34.66 -0.16 -0.46% 34.72 35.46 33.96 539,676
Jun 17 2021 34.82 -1.47 -4.05% 36.21 36.21 34.665 408,714
Jun 16 2021 36.29 0.16 0.44% 35.84 36.36 35.63 119,979
Jun 15 2021 36.13 -0.24 -0.66% 36.22 36.28 35.65 187,558
Jun 14 2021 36.37 -0.18 -0.49% 36.50 36.90 36.1825 207,675
Jun 11 2021 36.55 0.60 1.67% 36.01 36.59 35.93 161,602
Jun 10 2021 35.95 -1.20 -3.23% 37.15 37.19 35.80 232,317
Jun 09 2021 37.15 0.39 1.06% 36.76 37.49 36.20 248,424
Jun 08 2021 36.76 0.39 1.07% 36.28 37.24 35.98 173,026
Jun 07 2021 36.37 0.19 0.53% 36.59 36.60 35.99 166,770
Jun 04 2021 36.18 0.19 0.53% 35.91 36.235 35.54 132,662
Jun 03 2021 35.99 -0.10 -0.28% 35.87 36.09 35.36 410,821
Jun 02 2021 36.09 0.01 0.03% 36.22 36.35 35.85 289,087
Jun 01 2021 36.08 0.11 0.31% 36.05 36.50 35.82 277,883
May 31 2021 35.97 0.00 +0.00% 36.45 36.53 35.39 0
May 28 2021 35.97 -0.16 -0.44% 36.45 36.53 35.39 131,127
May 27 2021 36.13 0.06 0.17% 36.50 36.81 36.05 194,388
May 26 2021 36.07 1.86 5.44% 34.54 36.07 34.54 242,450
May 25 2021 34.21 -0.38 -1.1% 34.90 35.29 34.135 203,366
May 24 2021 34.59 -0.18 -0.52% 34.70 34.9618 33.90 246,313
May 21 2021 34.77 1.01 2.99% 33.98 35.17 33.535 412,781
May 20 2021 33.76 0.67 2.02% 32.92 33.99 32.669 262,650
May 19 2021 33.09 0.62 1.91% 31.71 33.14 31.51 237,673
May 18 2021 32.47 -0.26 -0.79% 33.01 33.50 32.41 192,687
May 17 2021 32.73 0.16 0.49% 32.14 33.125 32.02 255,871
May 14 2021 32.57 1.30 4.16% 31.51 32.98 31.14 247,848
May 13 2021 31.27 1.79 6.07% 29.65 31.475 29.59 373,914
May 12 2021 29.48 -2.23 -7.03% 31.39 31.96 28.88 858,869
May 11 2021 31.71 0.42 1.34% 30.32 31.97 30.21 249,679
May 10 2021 31.29 -0.92 -2.86% 32.43 32.62 30.95 356,650
May 07 2021 32.21 0.37 1.16% 31.89 32.86 31.85 238,356
May 06 2021 31.84 0.86 2.78% 31.22 32.60 31.10 467,235
May 05 2021 30.98 0.17 0.55% 30.91 31.59 30.58 330,057
May 04 2021 30.81 0.10 0.33% 30.32 31.17 29.98 332,686
May 03 2021 30.71 -0.18 -0.58% 31.31 31.44 30.50 494,109
Apr 30 2021 30.89 -0.43 -1.37% 31.10 32.1471 30.84 332,130
Apr 29 2021 31.32 -0.86 -2.67% 33.01 33.40 30.30 624,819
Apr 28 2021 32.18 -1.98 -5.8% 34.26 34.26 31.66 667,126
Apr 27 2021 34.16 7.73 29.25% 30.60 34.26 29.61 933,655
Apr 26 2021 26.43 0.65 2.52% 25.75 26.99 25.75 268,729
Apr 23 2021 25.78 1.49 6.13% 24.54 26.03 24.18 187,266
Apr 22 2021 24.29 -0.71 -2.84% 25.08 25.62 24.27 287,139
Apr 21 2021 25.00 0.80 3.31% 24.15 25.01 24.02 300,929
Apr 20 2021 24.20 -1.35 -5.28% 25.55 25.85 23.82 163,138
Apr 19 2021 25.55 0.01 0.04% 25.46 25.90 25.10 205,380
Apr 16 2021 25.54 0.63 2.53% 25.00 25.57 24.60 236,247
Apr 15 2021 24.91 0.05 0.2% 25.02 25.23 24.55 191,484
Apr 14 2021 24.86 0.67 2.77% 24.18 25.20 24.18 227,345
Apr 13 2021 24.19 -0.69 -2.77% 24.75 24.90 24.00 173,932
Apr 12 2021 24.88 0.23 0.93% 24.78 24.9976 24.42 127,396
Apr 09 2021 24.65 -0.29 -1.16% 25.00 25.08 24.4126 153,627
Apr 08 2021 24.94 -0.22 -0.87% 25.20 25.20 24.545 189,756
Apr 07 2021 25.16 -0.85 -3.27% 26.10 26.71 25.11 332,463
Apr 06 2021 26.01 -0.56 -2.11% 26.53 27.18 25.89 239,045
Apr 05 2021 26.57 0.56 2.15% 26.27 26.61 25.98 227,506
Apr 02 2021 26.01 0.00 +0.00% 25.61 26.215 25.61 0
Apr 01 2021 26.01 0.33 1.29% 25.61 26.215 25.61 178,563
Mar 31 2021 25.68 0.50 1.99% 25.25 26.01 25.01 335,875
Mar 30 2021 25.18 0.25 1.0% 24.81 25.455 24.68 241,135
Mar 29 2021 24.93 -1.06 -4.08% 25.85 26.60 24.92 161,880
Mar 26 2021 25.99 0.52 2.04% 25.75 26.48 25.43 394,674
Mar 25 2021 25.47 1.08 4.43% 24.19 25.63 23.69 201,970
Mar 24 2021 24.39 0.37 1.54% 24.29 24.74 24.17 348,556
Mar 23 2021 24.02 -1.44 -5.66% 25.01 25.34 23.93 174,246
Mar 22 2021 25.46 -0.40 -1.55% 25.80 26.49 25.33 257,837
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:20210619 06:19:43