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 (%)
Mar 31, 2023 8.737 9.207 8.723 9.164 523,783 +0.51(+5.92%)
Mar 30, 2023 8.709 8.898 8.538 8.652 657,687 +0.09(+1.00%)
Mar 29, 2023 8.538 8.718 8.500 8.566 763,055 -0.18(-2.06%)
Mar 28, 2023 8.747 8.946 8.704 8.747 293,994 -0.04(-0.43%)
Mar 27, 2023 8.879 8.917 8.723 8.785 277,423 +0.05(+0.54%)
Mar 24, 2023 8.557 8.775 8.462 8.737 463,805 +0.07(+0.77%)
Mar 23, 2023 8.633 8.832 8.509 8.671 462,939 +0.13(+1.56%)
Mar 22, 2023 8.851 9.098 8.528 8.538 551,396 -0.28(-3.12%)
Mar 21, 2023 9.155 9.259 8.747 8.813 697,261 -0.09(-0.96%)
Mar 20, 2023 9.031 9.202 8.785 8.898 460,564 -0.08(-0.85%)
Mar 17, 2023 9.373 9.430 8.908 8.974 693,289 -0.56(-5.87%)
Mar 16, 2023 9.487 9.809 9.278 9.534 345,144 -0.14(-1.47%)
Mar 15, 2023 9.724 9.724 9.449 9.676 341,228 -0.17(-1.69%)
Mar 14, 2023 10.15 10.18 9.749 9.842 316,622 +0.04(+0.38%)
Mar 13, 2023 10.17 10.20 9.655 9.805 353,922 -0.66(-6.27%)
Mar 10, 2023 10.75 10.75 10.26 10.46 277,428 -0.33(-3.04%)
Mar 09, 2023 11.30 11.39 10.77 10.79 304,296 -0.61(-5.35%)
Mar 08, 2023 11.51 11.51 11.13 11.40 276,858 -0.09(-0.82%)
Mar 07, 2023 11.24 11.54 11.03 11.49 292,481 +0.24(+2.17%)
Mar 06, 2023 11.99 12.05 11.21 11.25 613,900 -0.73(-6.10%)
Mar 03, 2023 11.59 12.12 11.59 11.98 911,908 +0.38(+3.31%)
Mar 02, 2023 11.47 12.37 10.79 11.60 1,172,679 -1.90(-14.10%)
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.