|
|
Closing price on 6/26/2026
|
|
| Open |
22.10 |
| High |
22.25 |
| Low |
22.00 |
| Volume |
537,500 |
| Split-adjusted Price |
22.25 |
There is no data on 6/28/2026. Display data on 6/26/2026 instead.
|
|
AAN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2026
|
+0.25 / +1.14%
|
22.10
|
22.25
|
22.00
|
22.25
|
22.13
|
22.25
|
537,500
|
|
|
6/25/2026
|
+0.10 / +0.46%
|
21.90
|
22.00
|
21.80
|
22.00
|
21.93
|
22.00
|
338,800
|
|
|
6/24/2026
|
-0.15 / -0.68%
|
21.80
|
21.95
|
21.80
|
21.90
|
21.87
|
21.90
|
180,900
|
|
|
6/23/2026
|
0.00 / 0.00%
|
22.00
|
22.20
|
21.95
|
22.05
|
22.07
|
22.05
|
338,900
|
|
|
6/22/2026
|
-0.05 / -0.23%
|
22.05
|
22.10
|
21.85
|
22.05
|
21.99
|
22.05
|
269,600
|
|
|
6/19/2026
|
-0.05 / -0.23%
|
22.10
|
22.15
|
22.00
|
22.10
|
22.10
|
22.10
|
246,700
|
|
|
6/18/2026
|
-0.15 / -0.67%
|
22.20
|
22.25
|
22.10
|
22.15
|
22.15
|
22.15
|
177,700
|
|
|
6/17/2026
|
-0.10 / -0.45%
|
22.45
|
22.50
|
22.15
|
22.30
|
22.30
|
22.30
|
218,900
|
|
|
6/16/2026
|
+0.10 / +0.45%
|
22.20
|
22.45
|
22.20
|
22.40
|
22.37
|
22.40
|
370,700
|
|
|
6/15/2026
|
-0.05 / -0.22%
|
22.25
|
22.35
|
22.20
|
22.30
|
22.29
|
22.30
|
407,900
|
|
|
6/12/2026
|
+0.05 / +0.22%
|
22.40
|
22.45
|
22.20
|
22.35
|
22.34
|
22.35
|
276,800
|
|
|
6/11/2026
|
+0.20 / +0.90%
|
22.05
|
22.30
|
22.00
|
22.30
|
22.21
|
22.30
|
327,400
|
|
|
6/10/2026
|
+0.20 / +0.91%
|
21.85
|
22.10
|
21.85
|
22.10
|
22.00
|
22.10
|
410,000
|
|
|
6/9/2026
|
-0.30 / -1.35%
|
22.10
|
22.20
|
21.75
|
21.90
|
22.00
|
21.90
|
316,900
|
|
|
6/8/2026
|
-0.05 / -0.22%
|
22.25
|
22.25
|
22.00
|
22.20
|
22.15
|
22.20
|
218,200
|
|
|
6/5/2026
|
+0.20 / +0.91%
|
22.00
|
22.30
|
21.95
|
22.25
|
22.14
|
22.25
|
445,600
|
|
|
6/4/2026
|
-0.15 / -0.68%
|
22.00
|
22.10
|
22.00
|
22.05
|
22.04
|
22.05
|
232,200
|
|
|
6/3/2026
|
-0.20 / -0.89%
|
22.20
|
22.45
|
22.10
|
22.20
|
22.27
|
22.20
|
360,800
|
|
|
6/2/2026
|
-0.50 / -2.18%
|
22.70
|
23.00
|
21.90
|
22.40
|
22.36
|
22.40
|
401,800
|
|
|
6/1/2026
|
-0.60 / -2.55%
|
23.60
|
23.85
|
22.15
|
22.90
|
22.74
|
22.90
|
529,300
|
|
|
5/29/2026
|
+0.05 / +0.21%
|
23.40
|
24.45
|
23.30
|
23.50
|
23.97
|
23.50
|
629,500
|
|
|
5/28/2026
|
+1.50 / +6.83%
|
23.45
|
23.45
|
21.90
|
23.45
|
23.00
|
23.45
|
1,105,600
|
|
|
5/27/2026
|
+1.40 / +6.81%
|
21.95
|
21.95
|
21.95
|
21.95
|
21.95
|
21.95
|
28,800
|
|
|
5/26/2026
|
+1.30 / +6.75%
|
20.55
|
20.55
|
20.55
|
20.55
|
20.55
|
20.55
|
21,600
|
|
|
5/25/2026
|
+1.25 / +6.94%
|
19.25
|
19.25
|
19.25
|
19.25
|
19.25
|
19.25
|
20,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|