Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aarons Holdings Company (NY: AAN )

7.070 -0.250 (-3.42%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2024 7.330 7.380 7.070 7.070 183,023 -0.25(-3.42%)
Apr 25, 2024 7.380 7.380 7.230 7.320 181,576 -0.11(-1.48%)
Apr 24, 2024 7.450 7.480 7.300 7.430 222,598 +0.08(+1.09%)
Apr 23, 2024 7.400 7.550 7.341 7.350 138,436 -0.02(-0.27%)
Apr 22, 2024 7.500 7.550 7.320 7.370 315,719 -0.11(-1.47%)
Apr 19, 2024 7.260 7.490 7.260 7.480 196,087 +0.17(+2.33%)
Apr 18, 2024 7.130 7.340 7.075 7.310 254,332 +0.22(+3.10%)
Apr 17, 2024 7.110 7.170 7.010 7.090 216,133 +0.04(+0.57%)
Apr 16, 2024 7.030 7.060 6.925 7.050 173,238 -0.04(-0.56%)
Apr 15, 2024 7.180 7.210 7.010 7.090 205,611 -0.07(-0.98%)
Apr 12, 2024 7.060 7.160 6.990 7.160 241,990 +0.02(+0.28%)
Apr 11, 2024 7.090 7.170 6.950 7.140 182,502 +0.06(+0.85%)
Apr 10, 2024 7.420 7.420 6.970 7.080 278,235 -0.53(-6.96%)
Apr 09, 2024 7.270 7.630 7.270 7.610 179,165 +0.32(+4.39%)
Apr 08, 2024 7.260 7.375 7.240 7.290 155,480 +0.09(+1.25%)
Apr 05, 2024 7.210 7.255 7.100 7.200 141,042 -0.06(-0.83%)
Apr 04, 2024 7.360 7.480 7.220 7.260 153,483 -0.02(-0.27%)
Apr 03, 2024 7.440 7.440 7.230 7.280 133,076 -0.20(-2.67%)
Apr 02, 2024 7.420 7.590 7.320 7.480 488,149 -0.07(-0.93%)
Apr 01, 2024 7.570 7.630 7.390 7.550 256,533 +0.05(+0.67%)
Mar 28, 2024 7.410 7.520 7.390 7.500 309,313 +0.09(+1.21%)
Mar 27, 2024 7.090 7.430 7.090 7.410 238,361 +0.37(+5.26%)
Mar 26, 2024 7.320 7.320 7.040 7.040 193,340 -0.27(-3.69%)
Mar 25, 2024 7.500 7.720 7.270 7.310 191,078 -0.11(-1.48%)
Mar 22, 2024 7.550 7.550 7.400 7.420 176,091 -0.08(-1.07%)
Mar 21, 2024 7.300 7.540 7.230 7.500 322,933 +0.19(+2.60%)
Mar 20, 2024 6.960 7.350 6.930 7.310 289,676 +0.32(+4.58%)
Mar 19, 2024 6.790 7.020 6.770 6.990 422,179 +0.18(+2.64%)
Mar 18, 2024 6.960 7.000 6.785 6.810 286,308 -0.14(-2.01%)
Mar 15, 2024 6.920 7.040 6.840 6.950 510,568 +0.00(+0.00%)
Mar 14, 2024 7.000 7.010 6.860 6.950 309,760 -0.08(-1.14%)
Mar 13, 2024 6.850 7.260 6.850 7.030 376,521 +0.17(+2.55%)
Mar 12, 2024 6.924 6.963 6.776 6.855 355,463 -0.08(-1.13%)
Mar 11, 2024 7.120 7.218 6.899 6.934 211,458 -0.19(-2.62%)
Mar 08, 2024 7.012 7.179 6.983 7.120 249,935 +0.07(+0.97%)
Mar 07, 2024 7.101 7.218 7.051 7.051 244,348 +0.02(+0.28%)
Mar 06, 2024 7.120 7.225 6.909 7.032 424,114 -0.08(-1.10%)
Mar 05, 2024 7.032 7.435 7.002 7.110 329,437 +0.04(+0.56%)
Mar 04, 2024 7.277 7.277 6.953 7.071 505,500 -0.12(-1.64%)
Mar 01, 2024 7.611 7.650 7.159 7.189 419,906 -0.42(-5.55%)
Feb 29, 2024 8.102 8.132 7.562 7.611 605,921 -0.31(-3.97%)
Feb 28, 2024 8.240 8.259 7.631 7.925 711,153 -0.44(-5.28%)
Feb 27, 2024 8.682 8.996 7.857 8.367 980,011 -1.91(-18.55%)
Feb 26, 2024 10.32 10.43 10.23 10.27 317,876 -0.08(-0.76%)
Feb 23, 2024 10.07 10.36 9.978 10.35 241,164 +0.34(+3.43%)
Feb 22, 2024 10.16 10.22 9.899 10.01 183,261 -0.18(-1.74%)
Feb 21, 2024 10.27 10.36 10.09 10.18 146,685 -0.15(-1.43%)
Feb 20, 2024 10.13 10.42 10.12 10.33 158,197 +0.01(+0.09%)
Feb 16, 2024 10.49 10.54 10.26 10.32 153,389 -0.31(-2.96%)
Feb 15, 2024 10.41 10.69 10.41 10.64 167,338 +0.28(+2.75%)
Feb 14, 2024 10.11 10.42 10.08 10.35 179,046 +0.38(+3.84%)
Feb 13, 2024 10.14 10.18 9.919 9.968 309,702 -0.64(-6.02%)
Feb 12, 2024 10.29 10.70 10.29 10.61 209,529 +0.38(+3.75%)
Feb 09, 2024 10.27 10.30 10.14 10.22 300,409 -0.04(-0.38%)
Feb 08, 2024 9.919 10.27 9.919 10.26 340,778 +0.29(+2.96%)
Feb 07, 2024 10.20 10.20 9.919 9.968 168,735 -0.17(-1.65%)
Feb 06, 2024 10.03 10.43 10.02 10.14 190,329 +0.09(+0.88%)
Feb 05, 2024 9.752 10.14 9.723 10.05 227,585 +0.12(+1.19%)
Feb 02, 2024 9.929 9.998 9.782 9.929 233,725 -0.24(-2.32%)
Feb 01, 2024 10.21 10.28 9.988 10.16 190,669 +0.06(+0.58%)
Jan 31, 2024 10.58 10.70 10.08 10.11 341,859 -0.48(-4.55%)
Jan 30, 2024 10.54 10.62 10.43 10.59 168,009 -0.01(-0.09%)
Jan 29, 2024 10.62 10.67 10.38 10.60 186,111 +0.06(+0.56%)
Jan 26, 2024 10.61 10.73 10.54 10.54 199,021 +0.01(+0.09%)
Jan 25, 2024 10.50 10.60 10.44 10.53 167,277 +0.28(+2.68%)
Jan 24, 2024 10.47 10.52 10.17 10.25 193,501 -0.05(-0.48%)
Jan 23, 2024 10.54 10.65 10.29 10.30 223,610 -0.10(-0.95%)
Jan 22, 2024 10.12 10.44 10.06 10.40 272,730 +0.34(+3.42%)
Jan 19, 2024 10.14 10.14 9.899 10.06 145,246 +0.00(+0.00%)
Jan 18, 2024 10.07 10.14 9.899 10.06 215,034 +0.09(+0.89%)
Jan 17, 2024 9.978 10.12 9.811 9.968 184,121 -0.15(-1.46%)
Jan 16, 2024 10.15 10.21 9.998 10.12 240,464 -0.16(-1.53%)
Jan 12, 2024 10.80 10.89 10.21 10.27 165,456 -0.42(-3.95%)
Jan 11, 2024 10.83 10.93 10.66 10.70 235,297 -0.13(-1.18%)
Jan 10, 2024 10.75 10.90 10.73 10.82 206,553 +0.03(+0.27%)
Jan 09, 2024 11.07 11.16 10.71 10.79 241,548 -0.46(-4.10%)
Jan 08, 2024 11.07 11.38 11.01 11.25 250,222 +0.14(+1.24%)
Jan 05, 2024 11.07 11.40 11.07 11.12 398,839 -0.04(-0.35%)
Jan 04, 2024 11.05 11.23 11.03 11.16 278,997 +0.20(+1.79%)
Jan 03, 2024 11.01 11.28 10.91 10.96 447,943 -0.17(-1.50%)
Jan 02, 2024 11.34 11.53 11.02 11.13 465,758 +0.44(+4.14%)
Dec 29, 2023 10.99 11.09 10.60 10.69 321,030 -0.28(-2.60%)
Dec 28, 2023 10.90 11.02 10.82 10.97 233,360 -0.01(-0.09%)
Dec 27, 2023 11.05 11.18 10.90 10.98 234,599 -0.01(-0.09%)
Dec 26, 2023 10.99 11.12 10.89 10.99 212,293 +0.08(+0.72%)
Dec 22, 2023 11.03 11.27 10.91 10.91 316,962 -0.06(-0.54%)
Dec 21, 2023 11.02 11.23 10.87 10.97 337,139 +0.28(+2.57%)
Dec 20, 2023 10.96 11.18 10.68 10.70 307,347 -0.29(-2.68%)
Dec 19, 2023 10.99 11.08 10.81 10.99 320,758 +0.22(+2.01%)
Dec 18, 2023 11.07 11.11 10.76 10.77 307,925 -0.12(-1.08%)
Dec 15, 2023 11.60 11.64 10.87 10.89 758,493 -0.62(-5.38%)
Dec 14, 2023 11.40 11.69 11.27 11.51 577,695 +0.42(+3.81%)
Dec 13, 2023 10.15 11.11 10.07 11.09 591,601 +0.96(+9.45%)
Dec 12, 2023 10.13 10.20 9.994 10.13 329,047 +0.00(+0.00%)
Dec 11, 2023 10.08 10.23 9.946 10.13 336,132 +0.02(+0.19%)
Dec 08, 2023 10.11 10.28 9.907 10.11 496,164 -0.04(-0.38%)
Dec 07, 2023 9.859 10.20 9.723 10.15 650,283 +0.29(+2.95%)
Dec 06, 2023 9.732 9.975 9.694 9.859 469,477 +0.18(+1.91%)
Dec 05, 2023 9.422 9.883 9.383 9.674 798,985 +0.16(+1.73%)
Dec 04, 2023 9.160 9.538 9.131 9.509 440,010 +0.30(+3.27%)
Dec 01, 2023 8.520 9.208 8.393 9.208 735,023 +0.66(+7.72%)
Nov 30, 2023 8.820 8.854 8.520 8.549 1,468,886 -0.24(-2.76%)
Nov 29, 2023 8.840 9.053 8.762 8.791 287,224 +0.07(+0.78%)
Nov 28, 2023 8.704 8.801 8.621 8.723 288,973 -0.05(-0.55%)
Nov 27, 2023 8.568 8.806 8.538 8.772 290,115 +0.15(+1.69%)
Nov 24, 2023 8.539 8.694 8.510 8.626 105,567 +0.10(+1.14%)
Nov 22, 2023 8.684 8.743 8.490 8.529 235,531 -0.06(-0.68%)
Nov 21, 2023 8.636 8.731 8.539 8.587 235,258 -0.18(-2.10%)
Nov 20, 2023 8.587 8.898 8.529 8.772 377,776 +0.16(+1.80%)
Nov 17, 2023 8.422 8.617 8.384 8.617 358,154 +0.29(+3.50%)
Nov 16, 2023 8.500 8.607 8.131 8.325 572,071 -0.21(-2.50%)
Nov 15, 2023 8.151 8.568 8.151 8.539 496,359 +0.34(+4.14%)
Nov 14, 2023 7.549 8.248 7.549 8.199 769,766 +1.15(+16.39%)
Nov 13, 2023 6.821 7.083 6.792 7.045 539,494 +0.22(+3.27%)
Nov 10, 2023 6.676 6.841 6.521 6.821 521,913 +0.16(+2.33%)
Nov 09, 2023 6.918 6.938 6.608 6.666 538,004 -0.16(-2.28%)
Nov 08, 2023 7.113 7.171 6.783 6.821 575,645 -0.27(-3.83%)
Nov 07, 2023 7.287 7.336 7.035 7.093 556,662 -0.21(-2.92%)
Nov 06, 2023 7.268 7.365 7.083 7.307 319,292 +0.06(+0.80%)
Nov 03, 2023 7.219 7.404 7.180 7.248 246,921 +0.18(+2.61%)
Nov 02, 2023 6.986 7.210 6.889 7.064 342,352 +0.14(+1.96%)
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.