|
|
Closing price on 9/11/2026
|
|
| Open |
15.80 |
| High |
15.90 |
| Low |
15.70 |
| Volume |
213,700 |
| Split-adjusted Price |
15.85 |
|
|
AAN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/8/2026
|
-0.15 / -0.95%
|
15.80
|
15.85
|
15.65
|
15.70
|
15.76
|
15.70
|
242,700
|
|
|
9/7/2026
|
-0.25 / -1.55%
|
16.15
|
16.15
|
15.85
|
15.85
|
15.98
|
15.85
|
349,900
|
|
|
9/4/2026
|
0.00 / 0.00%
|
16.05
|
16.20
|
16.00
|
16.10
|
16.10
|
16.10
|
295,500
|
|
|
9/3/2026
|
+0.05 / +0.31%
|
16.00
|
16.10
|
15.85
|
16.10
|
16.01
|
16.10
|
277,900
|
|
|
8/28/2026
|
-0.15 / -0.93%
|
16.10
|
16.15
|
15.75
|
16.05
|
15.95
|
16.05
|
313,300
|
|
|
8/27/2026
|
-0.20 / -1.22%
|
16.40
|
16.45
|
16.15
|
16.20
|
16.27
|
16.20
|
354,000
|
|
|
8/26/2026
|
+0.20 / +1.23%
|
16.10
|
16.40
|
16.00
|
16.40
|
16.26
|
16.40
|
408,700
|
|
|
8/25/2026
|
-0.20 / -1.22%
|
16.35
|
16.50
|
16.00
|
16.20
|
16.25
|
16.20
|
330,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|