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 |