Aarons Holdings Company (NY: AAN )

12.14 -0.12 (-1.02%)
Streaming Delayed Price Updated: 2:39 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 10.13 10.34 9.710 9.720 853,802 -0.79(-7.52%)
Sep 29, 2022 10.54 10.55 10.10 10.51 324,948 -0.26(-2.41%)
Sep 28, 2022 10.62 10.88 10.54 10.77 226,158 +0.26(+2.47%)
Sep 27, 2022 10.70 10.84 10.35 10.51 447,328 -0.08(-0.76%)
Sep 26, 2022 10.74 11.04 10.57 10.59 272,690 -0.21(-1.94%)
Sep 23, 2022 10.81 10.91 10.59 10.80 208,905 -0.18(-1.64%)
Sep 22, 2022 11.44 11.44 10.96 10.98 400,692 -0.52(-4.52%)
Sep 21, 2022 11.61 11.99 11.49 11.50 268,924 -0.01(-0.09%)
Sep 20, 2022 11.96 11.96 11.45 11.51 441,557 -0.65(-5.35%)
Sep 19, 2022 12.07 12.36 11.86 12.16 507,167 -0.05(-0.41%)
Sep 16, 2022 12.15 12.23 11.84 12.21 940,403 +0.03(+0.25%)
Sep 15, 2022 11.81 12.45 11.80 12.18 670,220 +0.28(+2.35%)
Sep 14, 2022 12.07 12.07 11.61 11.90 427,374 -0.19(-1.55%)
Sep 13, 2022 12.14 12.27 11.87 12.09 364,875 -0.36(-2.87%)
Sep 12, 2022 12.32 12.72 12.15 12.44 209,434 +0.30(+2.45%)
Sep 09, 2022 11.72 12.17 11.72 12.15 258,948 +0.43(+3.63%)
Sep 08, 2022 11.56 11.76 11.36 11.72 191,919 +0.01(+0.08%)
Sep 07, 2022 11.50 11.82 11.22 11.71 370,233 +0.28(+2.43%)
Sep 06, 2022 11.69 11.71 11.17 11.43 452,006 -0.33(-2.78%)
Sep 02, 2022 12.15 12.15 11.64 11.76 392,124 -0.10(-0.84%)
Sep 01, 2022 11.79 11.89 11.29 11.86 340,525 +0.07(+0.59%)
Aug 31, 2022 12.56 12.60 11.71 11.79 373,293 -0.79(-6.30%)
Aug 30, 2022 13.01 13.01 12.39 12.58 215,437 -0.28(-2.16%)
Aug 29, 2022 12.54 12.95 12.48 12.86 307,881 +0.18(+1.41%)
Aug 26, 2022 13.70 13.83 12.56 12.68 234,642 -1.01(-7.38%)
Aug 25, 2022 13.44 14.02 13.36 13.69 151,498 +0.24(+1.77%)
Aug 24, 2022 13.66 13.83 13.39 13.45 149,733 -0.37(-2.65%)
Aug 23, 2022 13.84 14.02 13.74 13.82 185,476 +0.19(+1.38%)
Aug 22, 2022 13.62 13.77 13.45 13.63 296,871 -0.27(-1.92%)
Aug 19, 2022 14.23 14.32 13.88 13.90 197,651 -0.42(-2.91%)
Aug 18, 2022 14.39 14.45 14.14 14.32 200,737 -0.15(-1.03%)
Aug 17, 2022 14.59 14.73 14.37 14.47 199,721 -0.40(-2.67%)
Aug 16, 2022 14.43 15.09 14.30 14.86 390,660 +0.50(+3.45%)
Aug 15, 2022 14.55 14.57 14.26 14.37 300,609 -0.10(-0.69%)
Aug 12, 2022 14.60 14.63 14.17 14.47 180,963 +0.05(+0.34%)
Aug 11, 2022 14.53 14.95 14.30 14.42 211,647 +0.24(+1.68%)
Aug 10, 2022 14.21 14.52 14.10 14.18 265,190 +0.38(+2.73%)
Aug 09, 2022 14.18 14.25 13.62 13.80 324,034 -0.66(-4.59%)
Aug 08, 2022 13.51 14.96 13.26 14.47 404,978 +1.27(+9.61%)
Aug 05, 2022 13.11 13.37 13.03 13.20 219,966 -0.02(-0.15%)
Aug 04, 2022 13.11 13.66 13.11 13.22 266,236 +0.18(+1.37%)
Aug 03, 2022 12.94 13.18 12.78 13.04 389,025 +0.18(+1.39%)
Aug 02, 2022 12.85 12.92 12.46 12.86 476,515 -0.04(-0.31%)
Aug 01, 2022 12.88 13.06 12.62 12.90 359,839 +0.00(+0.00%)
Jul 29, 2022 12.94 13.15 12.65 12.90 578,171 +0.18(+1.40%)
Jul 28, 2022 12.52 12.90 11.87 12.72 1,020,906 +0.01(+0.08%)
Jul 27, 2022 13.02 13.35 12.51 12.71 854,908 -0.30(-2.28%)
Jul 26, 2022 12.95 13.90 12.18 13.01 1,330,225 -2.35(-15.29%)
Jul 25, 2022 15.76 15.80 15.27 15.36 531,971 -0.51(-3.19%)
Jul 22, 2022 16.23 16.30 15.57 15.86 266,850 -0.26(-1.60%)
Jul 21, 2022 16.21 16.38 15.90 16.12 172,778 -0.30(-1.81%)
Jul 20, 2022 15.83 16.46 15.75 16.42 222,448 +0.68(+4.34%)
Jul 19, 2022 15.55 15.85 15.21 15.73 321,165 +0.50(+3.25%)
Jul 18, 2022 14.87 15.50 14.87 15.24 369,961 +0.70(+4.84%)
Jul 15, 2022 14.24 14.55 14.21 14.53 1,189,430 +0.56(+4.04%)
Jul 14, 2022 14.22 14.37 13.73 13.97 555,018 -0.72(-4.92%)
Jul 13, 2022 14.74 14.82 14.47 14.69 215,962 -0.05(-0.34%)
Jul 12, 2022 14.55 15.36 14.38 14.74 187,115 -0.30(-1.98%)
Jul 11, 2022 15.06 15.29 14.99 15.04 169,232 -0.15(-0.98%)
Jul 08, 2022 14.95 15.21 14.86 15.19 180,709 +0.23(+1.52%)
Jul 07, 2022 14.47 14.97 14.47 14.96 214,697 +0.50(+3.42%)
Jul 06, 2022 15.06 15.30 14.30 14.47 378,711 -0.76(-5.01%)
Jul 05, 2022 14.45 15.23 14.13 15.23 416,946 +0.61(+4.20%)
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.