Historical Stock Prices

AAN 
$29.81
*  
0.14
0.47%
Get AAN Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading AAN now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 29.66 29.85 29.455 29.81 647,923
02/26/2015 29.77 29.81 29.45 29.67 577,315
02/25/2015 29.77 29.96 29.45 29.7 435,105
02/24/2015 30.4 30.48 29.78 29.84 312,044
02/23/2015 30.85 31.06 30.2 30.34 298,916
02/20/2015 30.86 30.97 30.42 30.73 309,524
02/19/2015 30.85 31 30.62 30.8 328,393
02/18/2015 30.8 31.31 30.7 30.84 414,090
02/17/2015 31.36 31.36 30.64 30.9 523,093
02/13/2015 31.48 31.69 31.12 31.35 412,799
02/12/2015 30.98 31.53 30.89 31.44 571,770
02/11/2015 31.09 31.3 30.88 30.98 394,058
02/10/2015 31.75 31.78 30.91 31.12 570,309
02/09/2015 32.56 32.65 31.67 31.73 515,022
02/06/2015 31 33.71 30.71 32.2 1,615,960
02/05/2015 31.54 31.7 31.13 31.22 901,114
02/04/2015 31.35 31.83 31.25 31.5 764,820
02/03/2015 31.28 31.37 30.11 31.35 1,005,814
02/02/2015 31.67 32.025 30.55 31.93 738,024
01/30/2015 32.2 32.4 31.52 31.66 558,223
01/29/2015 32.59 32.67 32.2 32.39 743,009
01/28/2015 32.65 32.9 32.19 32.3 553,371
01/27/2015 32.22 32.8 32.06 32.51 566,050
01/26/2015 32.28 32.88 32.23 32.8 564,959
01/23/2015 32.01 32.53 31.9 32.38 722,135
01/22/2015 31.17 32.23 31.04 32.17 977,031
01/21/2015 29.64 31.01 29.49 30.97 713,445
01/20/2015 29.6 29.75 28.89 29.64 642,002
01/16/2015 29.19 29.65 28.74 29.6 464,923
01/15/2015 29.94 30.14 29.12 29.19 642,958
01/14/2015 29.99 30.21 29.31 29.99 597,654
01/13/2015 30.8 31.67 29.84 30.27 723,328
01/12/2015 30.35 30.66 30.03 30.58 437,237
01/09/2015 30.62 30.73 30.08 30.37 1,069,453
01/08/2015 30.7 30.84 30.42 30.74 1,345,265
01/07/2015 29.59 30.35 29.4 30.25 917,308
01/06/2015 30.53 30.54 29.09 29.36 1,222,526
01/05/2015 30.35 30.69 30.23 30.5 503,939
01/02/2015 30.81 30.86 30.04 30.62 898,851
12/31/2014 30.77 31.1 30.51 30.57 434,865
12/30/2014 30.96 31.33 30.63 30.72 376,845
12/29/2014 30.37 31.23 30.37 31 639,501
12/26/2014 30.52 30.57 30.26 30.41 207,456
12/24/2014 30.13 30.43 29.95 30.31 245,759
12/23/2014 29.39 30.13 29.32 30.07 623,604
12/22/2014 28.69 29.3 28.44 29.21 436,442
12/19/2014 28.65 28.9 28.29 28.6 807,683
12/18/2014 28.49 28.76 28.09 28.61 400,601
12/17/2014 27.92 28.3 27.755 28.18 824,369
12/16/2014 27.73 27.89 27.18 27.21 399,819
12/15/2014 27.52 27.94 27.46 27.78 626,493
12/12/2014 27.05 27.77 26.79 27.48 399,070
12/11/2014 27.07 27.54 26.98 27.16 298,892
12/10/2014 27.41 27.48 26.655 26.85 388,819
12/09/2014 27.45 27.73 27.03 27.41 651,930
12/08/2014 27.77 28.345 27.57 27.93 455,367
12/05/2014 27.85 28 27.31 27.8 868,577
12/04/2014 28.49 28.51 27.72 27.87 548,518
12/03/2014 27.92 28.58 27.92 28.51 564,128
12/02/2014 28.41 28.5 27.75 27.98 508,598
12/01/2014 28.26 28.48 27.92 28.35 624,355
11/28/2014 28.33 28.64 28.22 28.38 506,966
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?