|
|
Closing price on 8/24/2026
|
|
| Open |
16.35 |
| High |
16.45 |
| Low |
16.25 |
| Volume |
338,900 |
| Split-adjusted Price |
16.40 |
|
|
AAN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2026
|
+0.05 / +0.31%
|
16.35
|
16.45
|
16.25
|
16.40
|
16.37
|
16.40
|
338,900
|
|
|
8/21/2026
|
+1.00 / +6.51%
|
15.25
|
16.35
|
15.20
|
16.35
|
15.73
|
16.35
|
535,500
|
|
|
8/20/2026
|
+0.15 / +0.99%
|
15.20
|
15.45
|
15.20
|
15.35
|
15.34
|
15.35
|
374,700
|
|
|
8/19/2026
|
-0.05 / -0.33%
|
15.20
|
15.25
|
15.15
|
15.20
|
15.20
|
15.20
|
120,700
|
|
|
8/18/2026
|
-0.10 / -0.65%
|
15.35
|
15.40
|
15.25
|
15.25
|
15.34
|
15.25
|
144,600
|
|
|
8/17/2026
|
+0.15 / +0.99%
|
15.15
|
15.45
|
15.10
|
15.35
|
15.31
|
15.35
|
139,600
|
|
|
8/14/2026
|
-0.15 / -0.98%
|
15.30
|
15.30
|
15.20
|
15.20
|
15.23
|
15.20
|
136,200
|
|
|
8/13/2026
|
-0.05 / -0.32%
|
15.35
|
15.40
|
15.30
|
15.35
|
15.35
|
15.35
|
149,200
|
|
|
8/12/2026
|
-0.10 / -0.65%
|
15.55
|
15.55
|
15.40
|
15.40
|
15.47
|
15.40
|
176,600
|
|
|
8/11/2026
|
-0.05 / -0.32%
|
15.50
|
15.60
|
15.45
|
15.50
|
15.53
|
15.50
|
179,900
|
|
|
8/10/2026
|
0.00 / 0.00%
|
15.55
|
15.60
|
15.50
|
15.55
|
15.55
|
15.55
|
87,500
|
|
|
8/7/2026
|
+0.15 / +0.97%
|
15.35
|
15.55
|
15.30
|
15.55
|
15.43
|
15.55
|
150,500
|
|
|
8/6/2026
|
+0.10 / +0.65%
|
15.25
|
15.40
|
15.20
|
15.40
|
15.31
|
15.40
|
163,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|