AAN

Aarons Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Aarons Holdings Company Inc AAN NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
1.04 4.56% 23.85 18:00:11
Open Price Low Price High Price Close Price Prev Close
23.34 22.86 24.13 23.85 22.81
more quote information »

AAN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week24.3624.7321.8522.76311,555-0.51-2.09%
1 Month26.6827.4221.8524.56216,519-2.83-10.61%
3 Months26.3131.6921.8525.83237,679-2.46-9.35%
6 Months36.5937.4921.8528.49275,887-12.74-34.82%
1 Year18.9937.4916.2024.93362,7704.8625.59%
3 Years43.4978.6513.00544.33633,397-19.64-45.16%
5 Years29.7178.6513.00542.58647,049-5.86-19.72%

AAN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2021 23.85 1.04 4.56% 23.34 24.13 22.86 367,689
Dec 03 2021 22.81 -0.04 -0.18% 23.00 23.25 22.66 266,599
Dec 02 2021 22.85 0.96 4.39% 22.12 22.96 22.12 219,361
Dec 01 2021 21.89 -0.31 -1.4% 22.82 23.20 21.85 308,521
Nov 30 2021 22.20 -1.90 -7.88% 23.50 23.555 22.14 414,416
Nov 29 2021 24.10 0.04 0.17% 24.36 24.73 23.94 348,880
Nov 26 2021 24.06 -0.86 -3.45% 24.02 24.44 23.55 192,414
Nov 24 2021 24.92 -0.24 -0.95% 24.75 25.38 24.14 191,218
Nov 23 2021 25.16 -0.27 -1.06% 25.19 26.12 25.09 162,775
Nov 22 2021 25.43 0.17 0.67% 25.50 26.36 25.04 298,944
Nov 19 2021 25.26 -0.39 -1.52% 25.40 25.49 24.75 168,915
Nov 18 2021 25.65 0.57 2.27% 24.98 25.68 24.82 209,393
Nov 17 2021 25.08 -0.15 -0.59% 25.39 25.40 24.835 142,541
Nov 16 2021 25.23 -0.52 -2.02% 25.47 25.7306 25.1754 145,352
Nov 15 2021 25.75 -0.52 -1.98% 26.40 26.40 25.62 117,088
Nov 12 2021 26.27 -0.27 -1.02% 26.60 26.76 26.115 77,287
Nov 11 2021 26.54 0.41 1.57% 26.16 26.64 26.16 131,475
Nov 10 2021 26.13 -0.26 -0.99% 26.30 27.00 25.96 183,610
Nov 09 2021 26.39 -0.54 -2.01% 26.35 27.10 26.0939 234,004
Nov 08 2021 26.93 1.33 5.2% 26.68 27.42 26.4684 301,067
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.