Register for real-time alerts, custom portfolio, and market movers
AAN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 7.32 | -0.11 | -1.48% | 7.38 | 7.38 | 7.23 | 175,165 |
| Apr 24 2024 | 7.43 | 0.08 | 1.09% | 7.45 | 7.48 | 7.30 | 222,598 |
| Apr 23 2024 | 7.35 | -0.02 | -0.27% | 7.40 | 7.55 | 7.341 | 138,436 |
| Apr 22 2024 | 7.37 | -0.11 | -1.47% | 7.50 | 7.55 | 7.32 | 315,719 |
| Apr 19 2024 | 7.48 | 0.17 | 2.33% | 7.26 | 7.49 | 7.26 | 196,087 |
| Apr 18 2024 | 7.31 | 0.22 | 3.10% | 7.13 | 7.34 | 7.075 | 254,325 |
| Apr 17 2024 | 7.09 | 0.04 | 0.57% | 7.11 | 7.17 | 7.01 | 216,133 |
| Apr 16 2024 | 7.05 | -0.04 | -0.56% | 6.945 | 7.06 | 6.94 | 160,552 |
| Apr 15 2024 | 7.09 | -0.07 | -0.98% | 7.18 | 7.21 | 7.01 | 205,610 |
| Apr 12 2024 | 7.16 | 0.02 | 0.28% | 7.06 | 7.16 | 6.99 | 241,988 |
| Apr 11 2024 | 7.14 | 0.06 | 0.85% | 7.09 | 7.17 | 6.95 | 182,502 |
| Apr 10 2024 | 7.08 | -0.53 | -6.96% | 7.29 | 7.34 | 6.97 | 272,337 |
| Apr 09 2024 | 7.61 | 0.32 | 4.39% | 7.27 | 7.63 | 7.27 | 179,165 |
| Apr 08 2024 | 7.29 | 0.09 | 1.25% | 7.26 | 7.375 | 7.24 | 155,480 |
| Apr 05 2024 | 7.20 | -0.06 | -0.83% | 7.25 | 7.255 | 7.10 | 139,281 |
| Apr 04 2024 | 7.26 | -0.02 | -0.27% | 7.36 | 7.48 | 7.22 | 153,483 |
| Apr 03 2024 | 7.28 | -0.20 | -2.67% | 7.44 | 7.44 | 7.23 | 133,074 |
| Apr 02 2024 | 7.48 | -0.07 | -0.93% | 7.34 | 7.59 | 7.32 | 483,449 |
| Apr 01 2024 | 7.55 | 0.05 | 0.67% | 7.57 | 7.63 | 7.39 | 256,533 |
| Mar 28 2024 | 7.50 | 0.09 | 1.21% | 7.41 | 7.52 | 7.39 | 309,311 |
| Mar 27 2024 | 7.41 | 0.37 | 5.26% | 7.09 | 7.43 | 7.09 | 238,361 |
| Mar 26 2024 | 7.04 | -0.27 | -3.69% | 7.32 | 7.32 | 7.04 | 193,340 |
| Mar 25 2024 | 7.31 | -0.11 | -1.48% | 7.50 | 7.72 | 7.27 | 191,078 |
| Mar 22 2024 | 7.42 | -0.08 | -1.07% | 7.55 | 7.55 | 7.40 | 176,091 |
| Mar 21 2024 | 7.50 | 0.19 | 2.60% | 7.30 | 7.54 | 7.23 | 322,933 |
| Mar 20 2024 | 7.31 | 0.32 | 4.58% | 6.96 | 7.35 | 6.93 | 289,676 |
| Mar 19 2024 | 6.99 | 0.18 | 2.64% | 6.78 | 7.02 | 6.77 | 422,179 |
| Mar 18 2024 | 6.81 | -0.14 | -2.01% | 7.00 | 7.00 | 6.785 | 286,206 |
| Mar 15 2024 | 6.95 | 0.00 | 0.00% | 7.06 | 7.06 | 6.84 | 461,492 |
| Mar 14 2024 | 6.95 | -0.08 | -1.14% | 7.03 | 7.035 | 6.86 | 309,760 |
| Mar 13 2024 | 7.03 | 0.05 | 0.72% | 6.85 | 7.26 | 6.85 | 376,521 |
| Mar 12 2024 | 6.98 | -0.08 | -1.13% | 7.05 | 7.09 | 6.90 | 349,098 |
| Mar 11 2024 | 7.06 | -0.19 | -2.62% | 7.25 | 7.35 | 7.025 | 207,672 |
| Mar 08 2024 | 7.25 | 0.07 | 0.97% | 7.14 | 7.31 | 7.11 | 245,456 |
| Mar 07 2024 | 7.18 | 0.02 | 0.28% | 7.23 | 7.35 | 7.18 | 239,973 |
| Mar 06 2024 | 7.16 | -0.08 | -1.10% | 7.25 | 7.357 | 7.0346 | 416,520 |
| Mar 05 2024 | 7.24 | 0.04 | 0.56% | 7.16 | 7.5701 | 7.13 | 323,538 |
| Mar 04 2024 | 7.20 | -0.12 | -1.64% | 7.41 | 7.41 | 7.08 | 496,448 |
| Mar 01 2024 | 7.32 | -0.43 | -5.55% | 7.75 | 7.82 | 7.29 | 410,513 |
| Feb 29 2024 | 7.75 | -0.32 | -3.97% | 8.25 | 8.28 | 7.70 | 595,071 |
| Feb 28 2024 | 8.07 | -0.45 | -5.28% | 8.39 | 8.41 | 7.77 | 698,473 |
| Feb 27 2024 | 8.52 | -1.94 | -18.55% | 8.69 | 9.16 | 8.00 | 962,461 |
| Feb 26 2024 | 10.46 | -0.08 | -0.76% | 10.51 | 10.62 | 10.42 | 315,310 |
| Feb 23 2024 | 10.54 | 0.35 | 3.43% | 10.25 | 10.55 | 10.16 | 236,846 |
| Feb 22 2024 | 10.19 | -0.18 | -1.74% | 10.35 | 10.41 | 10.08 | 179,980 |
| Feb 21 2024 | 10.37 | -0.15 | -1.43% | 10.46 | 10.56 | 10.27 | 144,059 |
| Feb 20 2024 | 10.52 | 0.01 | 0.10% | 10.31 | 10.61 | 10.30 | 155,364 |
| Feb 16 2024 | 10.51 | -0.32 | -2.95% | 10.68 | 10.735 | 10.45 | 150,643 |
| Feb 15 2024 | 10.83 | 0.29 | 2.75% | 10.60 | 10.88 | 10.60 | 164,342 |
| Feb 14 2024 | 10.54 | 0.39 | 3.84% | 10.29 | 10.61 | 10.26 | 175,840 |
| Feb 13 2024 | 10.15 | -0.65 | -6.02% | 10.29 | 10.37 | 10.10 | 298,599 |
| Feb 12 2024 | 10.80 | 0.39 | 3.75% | 10.48 | 10.90 | 10.48 | 205,777 |
| Feb 09 2024 | 10.41 | -0.04 | -0.38% | 10.46 | 10.56 | 10.33 | 294,930 |
| Feb 08 2024 | 10.45 | 0.30 | 2.96% | 10.10 | 10.46 | 10.10 | 334,676 |
| Feb 07 2024 | 10.15 | -0.17 | -1.65% | 10.39 | 10.40 | 10.10 | 165,714 |
| Feb 06 2024 | 10.32 | 0.09 | 0.88% | 10.21 | 10.62 | 10.20 | 186,921 |
| Feb 05 2024 | 10.23 | 0.12 | 1.19% | 9.93 | 10.32 | 9.90 | 223,510 |
| Feb 02 2024 | 10.11 | -0.24 | -2.32% | 10.11 | 10.18 | 9.96 | 229,540 |
| Feb 01 2024 | 10.35 | 0.06 | 0.58% | 10.40 | 10.47 | 10.17 | 187,255 |
| Jan 31 2024 | 10.29 | -0.49 | -4.55% | 10.77 | 10.89 | 10.26 | 335,737 |
| Jan 30 2024 | 10.78 | -0.01 | -0.09% | 10.73 | 10.81 | 10.62 | 165,099 |
| Jan 29 2024 | 10.79 | 0.06 | 0.56% | 10.81 | 10.86 | 10.57 | 182,779 |
