Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 8.596 9.058 8.582 9.016 532,381 +0.50(+5.92%)
Mar 30, 2023 8.568 8.755 8.400 8.512 668,483 +0.08(+1.00%)
Mar 29, 2023 8.400 8.577 8.363 8.428 775,581 -0.18(-2.06%)
Mar 28, 2023 8.605 8.801 8.563 8.605 298,820 -0.04(-0.43%)
Mar 27, 2023 8.736 8.773 8.582 8.643 281,976 +0.05(+0.54%)
Mar 24, 2023 8.419 8.633 8.325 8.596 471,418 +0.07(+0.77%)
Mar 23, 2023 8.493 8.689 8.372 8.531 470,538 +0.13(+1.56%)
Mar 22, 2023 8.708 8.951 8.391 8.400 560,447 -0.27(-3.12%)
Mar 21, 2023 9.007 9.109 8.605 8.671 708,707 -0.08(-0.96%)
Mar 20, 2023 8.885 9.053 8.643 8.755 468,124 -0.07(-0.85%)
Mar 17, 2023 9.221 9.277 8.764 8.829 704,670 -0.55(-5.87%)
Mar 16, 2023 9.333 9.651 9.128 9.380 350,810 -0.14(-1.47%)
Mar 15, 2023 9.567 9.567 9.296 9.520 346,830 -0.16(-1.69%)
Mar 14, 2023 9.988 10.02 9.591 9.683 321,819 +0.04(+0.38%)
Mar 13, 2023 10.01 10.03 9.499 9.646 359,732 -0.65(-6.27%)
Mar 10, 2023 10.58 10.58 10.10 10.29 281,982 -0.32(-3.04%)
Mar 09, 2023 11.12 11.21 10.60 10.61 309,291 -0.60(-5.35%)
Mar 08, 2023 11.32 11.32 10.95 11.21 281,403 -0.09(-0.82%)
Mar 07, 2023 11.06 11.35 10.85 11.31 297,282 +0.24(+2.17%)
Mar 06, 2023 11.80 11.85 11.03 11.07 623,977 -0.72(-6.10%)
Mar 03, 2023 11.40 11.92 11.40 11.79 926,877 +0.38(+3.31%)
Mar 02, 2023 11.29 12.17 10.61 11.41 1,191,929 -1.87(-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.