Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 9.493 9.818 9.456 9.679 508,548 +0.08(+0.87%)
Oct 28, 2022 9.716 10.00 9.567 9.595 673,715 -0.16(-1.62%)
Oct 27, 2022 9.363 10.44 9.317 9.753 1,328,639 +0.57(+6.17%)
Oct 26, 2022 9.512 10.06 9.187 9.187 1,633,855 -0.37(-3.89%)
Oct 25, 2022 8.620 9.753 8.611 9.558 2,551,891 +2.03(+27.04%)
Oct 24, 2022 7.431 7.552 7.101 7.524 1,036,331 -0.57(-7.00%)
Oct 21, 2022 8.007 8.128 7.756 8.090 280,289 +0.16(+1.99%)
Oct 20, 2022 7.849 8.100 7.802 7.933 251,827 +0.01(+0.12%)
Oct 19, 2022 8.202 8.248 7.756 7.923 445,918 -0.33(-3.94%)
Oct 18, 2022 8.601 8.796 8.211 8.248 323,994 -0.19(-2.20%)
Oct 17, 2022 8.462 8.573 8.341 8.434 325,207 +0.20(+2.48%)
Oct 14, 2022 8.583 8.685 8.211 8.230 291,891 -0.33(-3.80%)
Oct 13, 2022 8.211 8.694 8.137 8.555 340,949 +0.09(+1.10%)
Oct 12, 2022 8.323 8.490 8.174 8.462 454,018 +0.19(+2.24%)
Oct 11, 2022 8.295 8.564 8.165 8.276 774,800 -0.11(-1.33%)
Oct 10, 2022 8.796 8.796 8.369 8.388 445,162 -0.44(-4.95%)
Oct 07, 2022 9.056 9.159 8.769 8.824 529,508 -0.37(-4.04%)
Oct 06, 2022 9.456 9.646 9.196 9.196 374,665 -0.29(-3.04%)
Oct 05, 2022 9.419 9.507 9.242 9.484 360,828 -0.12(-1.26%)
Oct 04, 2022 9.419 9.827 9.419 9.604 611,231 +0.42(+4.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.