Skip to main content

Aarons Holdings Company (NY: AAN )

7.450 +0.040 (+0.54%)
Streaming Delayed Price Updated: 12:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 10.86 11.30 10.86 11.20 338,483 +0.14(+1.27%)
Dec 29, 2022 10.72 11.09 10.72 11.06 181,959 +0.45(+4.24%)
Dec 28, 2022 10.65 10.92 10.51 10.61 265,630 -0.03(-0.26%)
Dec 27, 2022 10.67 10.70 10.49 10.64 138,687 -0.02(-0.18%)
Dec 23, 2022 10.54 10.73 10.54 10.66 148,049 +0.13(+1.25%)
Dec 22, 2022 10.49 10.54 10.18 10.53 393,896 -0.12(-1.14%)
Dec 21, 2022 10.81 10.89 10.54 10.65 378,046 +0.00(+0.00%)
Dec 20, 2022 10.67 10.97 10.58 10.65 421,448 -0.17(-1.56%)
Dec 19, 2022 11.03 11.25 10.74 10.82 430,190 -0.34(-3.03%)
Dec 16, 2022 11.13 11.33 11.07 11.15 1,243,522 -0.21(-1.81%)
Dec 15, 2022 11.15 11.49 11.09 11.36 379,621 -0.17(-1.46%)
Dec 14, 2022 11.33 11.71 11.30 11.53 469,247 +0.00(+0.02%)
Dec 13, 2022 11.66 11.90 11.12 11.53 716,726 +0.19(+1.64%)
Dec 12, 2022 10.98 11.42 10.78 11.34 334,059 +0.45(+4.09%)
Dec 09, 2022 10.83 11.09 10.67 10.90 206,825 -0.11(-1.01%)
Dec 08, 2022 11.18 11.23 10.94 11.01 290,760 -0.15(-1.33%)
Dec 07, 2022 11.30 11.36 11.09 11.16 216,536 -0.24(-2.12%)
Dec 06, 2022 11.51 11.70 11.20 11.40 247,187 -0.12(-1.05%)
Dec 05, 2022 11.61 11.96 11.43 11.52 311,864 -0.16(-1.35%)
Dec 02, 2022 11.15 11.70 10.93 11.68 451,442 +0.33(+2.86%)
Dec 01, 2022 11.29 11.52 11.16 11.35 432,519 +0.03(+0.25%)
Nov 30, 2022 11.00 11.45 10.65 11.32 450,311 +0.32(+2.87%)
Nov 29, 2022 10.73 11.28 10.59 11.01 306,153 +0.23(+2.16%)
Nov 28, 2022 10.69 11.06 10.53 10.77 317,873 +0.02(+0.17%)
Nov 25, 2022 10.89 11.09 10.76 10.76 133,026 -0.25(-2.28%)
Nov 23, 2022 10.73 11.13 10.61 11.01 545,992 +0.15(+1.37%)
Nov 22, 2022 10.42 11.00 10.32 10.86 617,030 +0.60(+5.89%)
Nov 21, 2022 10.18 10.40 10.08 10.25 546,554 -0.01(-0.09%)
Nov 18, 2022 9.911 10.27 9.753 10.26 454,328 +0.50(+5.14%)
Nov 17, 2022 9.344 9.790 9.196 9.762 289,803 +0.33(+3.44%)
Nov 16, 2022 9.818 9.818 9.409 9.437 339,721 -0.56(-5.58%)
Nov 15, 2022 10.32 10.57 9.939 9.995 394,556 +0.02(+0.19%)
Nov 14, 2022 10.48 10.55 9.911 9.976 434,427 -0.65(-6.12%)
Nov 11, 2022 10.19 10.77 10.19 10.63 415,459 +0.36(+3.53%)
Nov 10, 2022 9.837 10.37 9.800 10.26 396,383 +0.96(+10.28%)
Nov 09, 2022 9.363 9.382 9.103 9.307 387,082 -0.09(-0.99%)
Nov 08, 2022 9.270 9.409 9.038 9.400 465,352 +0.26(+2.85%)
Nov 07, 2022 9.112 9.233 8.922 9.140 374,469 +0.12(+1.34%)
Nov 04, 2022 9.289 9.437 8.824 9.019 360,576 -0.16(-1.72%)
Nov 03, 2022 9.047 9.354 8.889 9.177 377,591 +0.10(+1.13%)
Nov 02, 2022 9.465 9.651 9.066 9.075 455,220 -0.46(-4.78%)
Nov 01, 2022 9.874 10.05 9.428 9.530 1,086,936 -0.15(-1.54%)
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.