|
|
Closing price on 8/5/2026
|
|
| Open |
15.30 |
| High |
15.30 |
| Low |
15.20 |
| Volume |
54,400 |
| Split-adjusted Price |
15.30 |
There is no data on 8/6/2026. Display data on 8/5/2026 instead.
|
|
AAN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2026
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.20
|
15.30
|
15.27
|
15.30
|
54,400
|
|
|
8/4/2026
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.15
|
15.30
|
15.25
|
15.30
|
120,900
|
|
|
8/3/2026
|
-0.05 / -0.33%
|
15.20
|
15.25
|
15.10
|
15.20
|
15.19
|
15.20
|
85,400
|
|
|
7/31/2026
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.15
|
15.25
|
15.22
|
15.25
|
80,500
|
|
|
7/30/2026
|
+0.10 / +0.66%
|
15.10
|
15.25
|
15.10
|
15.25
|
15.16
|
15.25
|
65,800
|
|
|
7/29/2026
|
0.00 / 0.00%
|
15.15
|
15.20
|
15.10
|
15.15
|
15.16
|
15.15
|
34,500
|
|
|
7/28/2026
|
-0.05 / -0.33%
|
15.25
|
15.25
|
15.10
|
15.15
|
15.20
|
15.15
|
73,700
|
|
|
7/27/2026
|
-0.05 / -0.33%
|
15.20
|
15.30
|
15.20
|
15.20
|
15.24
|
15.20
|
30,300
|
|
|
7/24/2026
|
0.00 / 0.00%
|
15.25
|
15.25
|
15.20
|
15.25
|
15.22
|
15.25
|
50,500
|
|
|
7/23/2026
|
+0.10 / +0.66%
|
15.15
|
15.25
|
15.15
|
15.25
|
15.18
|
15.25
|
67,800
|
|
|
7/22/2026
|
+0.05 / +0.33%
|
15.10
|
15.15
|
15.10
|
15.15
|
15.12
|
15.15
|
95,100
|
|
|
7/21/2026
|
-0.15 / -0.98%
|
15.05
|
15.15
|
15.05
|
15.10
|
15.09
|
15.10
|
62,900
|
|
|
7/20/2026
|
-0.35 / -2.24%
|
15.50
|
15.50
|
15.25
|
15.25
|
15.40
|
15.25
|
107,100
|
|
|
7/17/2026
|
0.00 / 0.00%
|
15.60
|
15.75
|
15.40
|
15.60
|
15.64
|
15.60
|
65,200
|
|
|
7/16/2026
|
0.00 / 0.00%
|
15.65
|
15.65
|
15.45
|
15.60
|
15.56
|
15.60
|
73,900
|
|
|
7/15/2026
|
-0.05 / -0.32%
|
15.70
|
15.70
|
15.55
|
15.60
|
15.62
|
15.60
|
99,900
|
|
|
7/14/2026
|
+0.05 / +0.32%
|
15.65
|
15.65
|
15.55
|
15.65
|
15.63
|
15.65
|
74,100
|
|
|
7/13/2026
|
+0.05 / +0.32%
|
15.50
|
15.65
|
15.50
|
15.60
|
15.58
|
15.60
|
195,000
|
|
|
7/10/2026
|
-0.05 / -0.32%
|
15.55
|
15.60
|
15.45
|
15.55
|
15.54
|
15.55
|
150,800
|
|
|
7/9/2026
|
+0.05 / +0.32%
|
15.60
|
15.65
|
15.55
|
15.60
|
15.60
|
15.60
|
190,300
|
|
|
7/8/2026
|
-0.05 / -0.32%
|
15.50
|
15.60
|
15.45
|
15.55
|
15.51
|
15.55
|
200,900
|
|
|
7/7/2026
|
-0.10 / -0.64%
|
15.75
|
15.75
|
15.45
|
15.60
|
15.59
|
15.60
|
134,500
|
|
|
7/6/2026
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.60
|
15.70
|
15.75
|
15.70
|
147,900
|
|
|
7/3/2026
|
-0.20 / -1.25%
|
15.90
|
15.90
|
15.80
|
15.80
|
15.85
|
15.80
|
155,300
|
|
|
7/2/2026
|
0.00 / 0.00%
|
16.05
|
16.05
|
15.90
|
16.00
|
15.99
|
16.00
|
122,200
|
|
|
7/1/2026
|
+0.05 / +0.31%
|
15.85
|
16.00
|
15.80
|
16.00
|
15.89
|
16.00
|
226,500
|
|
|
6/30/2026
|
-0.10 / -0.62%
|
16.00
|
16.05
|
15.85
|
15.95
|
15.93
|
15.95
|
179,900
|
|
|
6/29/2026
|
+0.25 / +1.58%
|
16.00
|
16.15
|
16.00
|
16.05
|
16.06
|
16.05
|
377,700
|
|
|
6/26/2026
|
+0.25 / +1.14%
|
22.10
|
22.25
|
22.00
|
22.25
|
22.13
|
15.78
|
537,500
|
|
|
6/25/2026
|
+0.10 / +0.46%
|
21.90
|
22.00
|
21.80
|
22.00
|
21.93
|
15.60
|
338,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|