Aarons Historical Data - AAN

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Aarons Inc AAN NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.14 -0.32% 43.14 42.05 43.35 43.26 43.28 14:22:56
more quote information »

AAN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week58.3158.5540.7946.672,201,951-15.17-26.02%
1 Month61.7764.1140.7953.021,174,644-18.63-30.16%
3 Months56.8064.1140.7955.96817,755-13.66-24.05%
6 Months62.5678.6540.7960.59799,247-19.42-31.04%
1 Year55.3978.6540.7959.59691,551-12.25-22.12%
3 Years27.1078.6526.7148.12661,34416.0459.19%
5 Years29.7778.6520.2440.15657,60013.3744.91%

AAN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 24 2020 43.28 -0.05 -0.12% 41.50 43.68 40.79 2,157,127
Feb 21 2020 43.33 -2.50 -5.45% 45.11 45.45 43.14 1,932,259
Feb 20 2020 45.83 -10.32 -18.38% 49.14 52.15 44.22 5,127,893
Feb 19 2020 56.15 -1.40 -2.43% 57.73 57.98 55.93 1,059,448
Feb 18 2020 57.55 -0.65 -1.12% 58.31 58.55 57.37 733,026
Feb 14 2020 58.20 -0.12 -0.21% 58.47 58.86 57.62 419,748
Feb 13 2020 58.32 0.62 1.07% 57.85 58.61 57.72 415,576
Feb 12 2020 57.70 -0.85 -1.45% 59.00 60.03 57.38 515,364
Feb 11 2020 58.55 1.84 3.24% 57.03 58.78 56.70 749,426
Feb 10 2020 56.71 1.21 2.18% 55.58 57.25 55.50 773,069
Feb 07 2020 55.50 -1.43 -2.51% 56.69 56.70 55.34 644,855
Feb 06 2020 56.93 0.35 0.62% 56.73 57.41 56.14 595,238
Feb 05 2020 56.58 -3.79 -6.28% 56.50 57.42 56.06 980,425
Feb 04 2020 60.37 0.00 0.0% 61.20 61.24 54.59 2,910,106
Feb 03 2020 60.37 1.01 1.7% 59.63 60.82 59.075 931,691
Jan 31 2020 59.36 -3.44 -5.48% 62.93 63.00 59.32 907,345
Jan 30 2020 62.80 -0.92 -1.44% 63.16 63.8817 62.45 496,610
Jan 29 2020 63.72 0.95 1.51% 63.04 64.11 62.77 586,821
Jan 28 2020 62.77 1.33 2.16% 61.77 63.06 61.6087 382,214
Jan 27 2020 61.44 -0.04 -0.07% 60.49 61.86 60.01 668,203
See More Historical Prices »


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.