Skip to main content

Aarons Holdings Company (NY: AAN )

7.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 8.749 9.219 8.735 9.177 523,066 +0.51(+5.92%)
Mar 30, 2023 8.721 8.911 8.550 8.664 656,787 +0.09(+1.00%)
Mar 29, 2023 8.550 8.730 8.512 8.578 762,012 -0.18(-2.06%)
Mar 28, 2023 8.759 8.958 8.716 8.759 293,592 -0.04(-0.43%)
Mar 27, 2023 8.892 8.930 8.735 8.797 277,043 +0.05(+0.54%)
Mar 24, 2023 8.569 8.787 8.474 8.749 463,170 +0.07(+0.77%)
Mar 23, 2023 8.645 8.844 8.521 8.683 462,306 +0.13(+1.56%)
Mar 22, 2023 8.863 9.110 8.540 8.550 550,641 -0.28(-3.12%)
Mar 21, 2023 9.167 9.272 8.759 8.825 696,308 -0.09(-0.96%)
Mar 20, 2023 9.044 9.215 8.797 8.911 459,934 -0.08(-0.85%)
Mar 17, 2023 9.386 9.443 8.920 8.987 692,341 -0.56(-5.87%)
Mar 16, 2023 9.500 9.822 9.291 9.547 344,672 -0.14(-1.47%)
Mar 15, 2023 9.737 9.737 9.462 9.690 340,762 -0.17(-1.69%)
Mar 14, 2023 10.17 10.20 9.762 9.856 316,189 +0.04(+0.38%)
Mar 13, 2023 10.18 10.21 9.668 9.818 353,438 -0.66(-6.27%)
Mar 10, 2023 10.77 10.77 10.27 10.48 277,049 -0.33(-3.04%)
Mar 09, 2023 11.32 11.40 10.79 10.80 303,880 -0.61(-5.35%)
Mar 08, 2023 11.53 11.53 11.14 11.41 276,480 -0.09(-0.82%)
Mar 07, 2023 11.25 11.55 11.05 11.51 292,081 +0.24(+2.17%)
Mar 06, 2023 12.01 12.06 11.23 11.26 613,060 -0.73(-6.10%)
Mar 03, 2023 11.60 12.14 11.60 12.00 910,661 +0.38(+3.31%)
Mar 02, 2023 11.49 12.39 10.80 11.61 1,171,076 -1.91(-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.