|
|
Closing price on 10/20/2026
|
|
| Open |
15.55 |
| High |
15.55 |
| Low |
15.45 |
| Volume |
139,100 |
| Split-adjusted Price |
15.55 |
|
|
AAN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/28/2026
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.70
|
15.80
|
15.79
|
15.80
|
258,500
|
|
|
9/25/2026
|
+0.05 / +0.32%
|
15.75
|
15.80
|
15.65
|
15.80
|
15.76
|
15.80
|
289,500
|
|
|
9/24/2026
|
-0.05 / -0.32%
|
15.75
|
15.80
|
15.70
|
15.75
|
15.75
|
15.75
|
234,300
|
|
|
9/23/2026
|
-0.10 / -0.63%
|
15.95
|
15.95
|
15.75
|
15.80
|
15.85
|
15.80
|
189,300
|
|
|
9/22/2026
|
0.00 / 0.00%
|
15.85
|
15.95
|
15.80
|
15.90
|
15.88
|
15.90
|
248,400
|
|
|
9/21/2026
|
-0.15 / -0.93%
|
16.05
|
16.05
|
15.85
|
15.90
|
15.95
|
15.90
|
142,800
|
|
|
9/18/2026
|
-0.05 / -0.31%
|
16.10
|
16.15
|
16.00
|
16.05
|
16.07
|
16.05
|
202,200
|
|
|
9/17/2026
|
+0.10 / +0.63%
|
16.05
|
16.25
|
16.00
|
16.10
|
16.12
|
16.10
|
322,100
|
|
|
9/16/2026
|
-0.05 / -0.31%
|
16.05
|
16.10
|
15.95
|
16.00
|
16.00
|
16.00
|
175,500
|
|
|
9/15/2026
|
+0.05 / +0.31%
|
15.95
|
16.05
|
15.90
|
16.05
|
15.98
|
16.05
|
325,500
|
|
|
9/14/2026
|
+0.15 / +0.95%
|
15.85
|
16.00
|
15.75
|
16.00
|
15.87
|
16.00
|
267,000
|
|
|
9/11/2026
|
-0.05 / -0.31%
|
15.80
|
15.90
|
15.70
|
15.85
|
15.81
|
15.85
|
213,700
|
|
|
9/10/2026
|
+0.25 / +1.60%
|
15.60
|
15.95
|
15.50
|
15.90
|
15.76
|
15.90
|
422,900
|
|
|
9/9/2026
|
-0.05 / -0.32%
|
15.65
|
15.75
|
15.55
|
15.65
|
15.63
|
15.65
|
303,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|