|
|
Closing price on 11/9/2026
|
|
| Open |
15.35 |
| High |
15.40 |
| Low |
15.25 |
| Volume |
155,300 |
| Split-adjusted Price |
15.30 |
There is no data on 11/10/2026. Display data on 11/9/2026 instead.
|
|
AAN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2026
|
-0.10 / -0.65%
|
15.35
|
15.40
|
15.25
|
15.30
|
15.31
|
15.30
|
155,300
|
|
|
11/6/2026
|
-0.10 / -0.65%
|
15.45
|
15.45
|
15.35
|
15.40
|
15.40
|
15.40
|
164,200
|
|
|
11/5/2026
|
+0.05 / +0.32%
|
15.40
|
15.50
|
15.30
|
15.50
|
15.42
|
15.50
|
166,000
|
|
|
11/4/2026
|
+0.10 / +0.65%
|
15.35
|
15.45
|
15.30
|
15.45
|
15.39
|
15.45
|
196,700
|
|
|
11/3/2026
|
-0.05 / -0.32%
|
15.35
|
15.40
|
15.25
|
15.35
|
15.31
|
15.35
|
165,300
|
|
|
11/2/2026
|
-0.10 / -0.65%
|
15.55
|
15.55
|
15.40
|
15.40
|
15.45
|
15.40
|
145,300
|
|
|
10/30/2026
|
0.00 / 0.00%
|
15.45
|
15.50
|
15.35
|
15.50
|
15.42
|
15.50
|
226,600
|
|
|
10/29/2026
|
-0.05 / -0.32%
|
15.50
|
15.60
|
15.45
|
15.50
|
15.53
|
15.50
|
188,000
|
|
|
10/28/2026
|
-0.05 / -0.32%
|
15.60
|
15.65
|
15.50
|
15.55
|
15.59
|
15.55
|
158,800
|
|
|
10/27/2026
|
-0.05 / -0.32%
|
15.60
|
15.70
|
15.60
|
15.60
|
15.64
|
15.60
|
248,400
|
|
|
10/26/2026
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.65
|
15.65
|
15.68
|
15.65
|
159,300
|
|
|
10/23/2026
|
0.00 / 0.00%
|
15.65
|
15.70
|
15.60
|
15.65
|
15.66
|
15.65
|
266,500
|
|
|
10/22/2026
|
+0.05 / +0.32%
|
15.55
|
15.65
|
15.50
|
15.65
|
15.61
|
15.65
|
350,500
|
|
|
10/21/2026
|
+0.05 / +0.32%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.58
|
15.60
|
233,500
|
|
|
10/20/2026
|
+0.05 / +0.32%
|
15.55
|
15.55
|
15.45
|
15.55
|
15.51
|
15.55
|
139,100
|
|
|
10/19/2026
|
0.00 / 0.00%
|
15.45
|
15.55
|
15.40
|
15.50
|
15.46
|
15.50
|
206,600
|
|
|
10/16/2026
|
-0.05 / -0.32%
|
15.50
|
15.55
|
15.40
|
15.50
|
15.49
|
15.50
|
222,800
|
|
|
10/15/2026
|
-0.10 / -0.64%
|
15.60
|
15.65
|
15.50
|
15.55
|
15.54
|
15.55
|
137,700
|
|
|
10/14/2026
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.60
|
15.65
|
15.68
|
15.65
|
205,600
|
|
|
10/13/2026
|
+0.10 / +0.64%
|
15.60
|
15.65
|
15.50
|
15.65
|
15.56
|
15.65
|
264,700
|
|
|
10/12/2026
|
0.00 / 0.00%
|
15.55
|
15.60
|
15.50
|
15.55
|
15.56
|
15.55
|
159,800
|
|
|
10/9/2026
|
+0.10 / +0.65%
|
15.45
|
15.55
|
15.45
|
15.55
|
15.51
|
15.55
|
166,700
|
|
|
10/8/2026
|
+0.05 / +0.32%
|
15.45
|
15.50
|
15.40
|
15.45
|
15.45
|
15.45
|
206,600
|
|
|
10/7/2026
|
+0.10 / +0.65%
|
15.25
|
15.40
|
15.20
|
15.40
|
15.31
|
15.40
|
210,900
|
|
|
10/6/2026
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.05
|
15.30
|
15.22
|
15.30
|
277,400
|
|
|
10/5/2026
|
-0.05 / -0.33%
|
15.20
|
15.40
|
15.20
|
15.20
|
15.27
|
15.20
|
187,100
|
|
|
10/2/2026
|
-0.50 / -3.17%
|
15.70
|
15.70
|
15.15
|
15.25
|
15.45
|
15.25
|
263,300
|
|
|
10/1/2026
|
-0.05 / -0.32%
|
15.80
|
15.85
|
15.65
|
15.75
|
15.77
|
15.75
|
212,000
|
|
|
9/30/2026
|
-0.05 / -0.32%
|
15.85
|
15.90
|
15.75
|
15.80
|
15.81
|
15.80
|
232,300
|
|
|
9/29/2026
|
+0.05 / +0.32%
|
15.75
|
15.85
|
15.70
|
15.85
|
15.79
|
15.85
|
326,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|