|
Closing price on 6/5/2026
|
|
| Open |
22.00 |
| High |
22.30 |
| Low |
21.95 |
| Volume |
445,600 |
| Split-adjusted Price |
15.78 |
|
|
AAN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2026
|
+0.20 / +0.91%
|
22.00
|
22.30
|
21.95
|
22.25
|
22.14
|
15.78
|
445,600
|
|
|
6/4/2026
|
-0.15 / -0.68%
|
22.00
|
22.10
|
22.00
|
22.05
|
22.04
|
15.64
|
232,200
|
|
|
6/3/2026
|
-0.20 / -0.89%
|
22.20
|
22.45
|
22.10
|
22.20
|
22.27
|
15.74
|
360,800
|
|
|
6/2/2026
|
-0.50 / -2.18%
|
22.70
|
23.00
|
21.90
|
22.40
|
22.36
|
15.89
|
401,800
|
|
|
6/1/2026
|
-0.60 / -2.55%
|
23.60
|
23.85
|
22.15
|
22.90
|
22.74
|
16.24
|
529,300
|
|
|
5/29/2026
|
+0.05 / +0.21%
|
23.40
|
24.45
|
23.30
|
23.50
|
23.97
|
16.67
|
629,500
|
|
|
5/28/2026
|
+1.50 / +6.83%
|
23.45
|
23.45
|
21.90
|
23.45
|
23.00
|
16.63
|
1,105,600
|
|
|
5/27/2026
|
+1.40 / +6.81%
|
21.95
|
21.95
|
21.95
|
21.95
|
21.95
|
15.57
|
28,800
|
|
|
5/26/2026
|
+1.30 / +6.75%
|
20.55
|
20.55
|
20.55
|
20.55
|
20.55
|
14.57
|
21,600
|
|
|
5/25/2026
|
+1.25 / +6.94%
|
19.25
|
19.25
|
19.25
|
19.25
|
19.25
|
13.65
|
20,300
|
|
|