Aarons Holdings Company (NY: AAN )

12.20 -0.20 (-1.61%)
Streaming Delayed Price Updated: 3:15 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2022 12.50 12.88 12.30 12.40 289,681 -0.17(-1.35%)
Dec 02, 2022 12.00 12.60 11.77 12.57 419,331 +0.35(+2.86%)
Dec 01, 2022 12.16 12.40 12.02 12.22 401,754 +0.03(+0.25%)
Nov 30, 2022 11.84 12.33 11.47 12.19 418,280 +0.34(+2.87%)
Nov 29, 2022 11.55 12.14 11.40 11.85 284,376 +0.25(+2.16%)
Nov 28, 2022 11.51 11.91 11.34 11.60 295,263 +0.02(+0.17%)
Nov 25, 2022 11.72 11.94 11.58 11.58 123,564 -0.27(-2.28%)
Nov 23, 2022 11.55 11.98 11.42 11.85 507,155 +0.16(+1.37%)
Nov 22, 2022 11.22 11.84 11.11 11.69 573,140 +0.65(+5.89%)
Nov 21, 2022 10.96 11.20 10.85 11.04 507,677 -0.01(-0.09%)
Nov 18, 2022 10.67 11.06 10.50 11.05 422,011 +0.54(+5.14%)
Nov 17, 2022 10.06 10.54 9.900 10.51 269,189 +0.35(+3.44%)
Nov 16, 2022 10.57 10.57 10.13 10.16 315,557 -0.60(-5.58%)
Nov 15, 2022 11.11 11.38 10.70 10.76 366,491 +0.02(+0.19%)
Nov 14, 2022 11.28 11.36 10.67 10.74 403,526 -0.70(-6.12%)
Nov 11, 2022 10.97 11.60 10.97 11.44 385,907 +0.39(+3.53%)
Nov 10, 2022 10.59 11.16 10.55 11.05 368,188 +1.03(+10.28%)
Nov 09, 2022 10.08 10.10 9.800 10.02 359,549 -0.10(-0.99%)
Nov 08, 2022 9.980 10.13 9.730 10.12 432,251 +0.28(+2.85%)
Nov 07, 2022 9.810 9.940 9.605 9.840 347,833 +0.13(+1.34%)
Nov 04, 2022 10.00 10.16 9.500 9.710 334,928 -0.17(-1.72%)
Nov 03, 2022 9.740 10.07 9.570 9.880 350,733 +0.11(+1.13%)
Nov 02, 2022 10.19 10.39 9.760 9.770 422,840 -0.49(-4.78%)
Nov 01, 2022 10.63 10.82 10.15 10.26 1,009,621 -0.16(-1.54%)
Oct 31, 2022 10.22 10.57 10.18 10.42 472,375 +0.09(+0.87%)
Oct 28, 2022 10.46 10.77 10.30 10.33 625,793 -0.17(-1.62%)
Oct 27, 2022 10.08 11.24 10.03 10.50 1,234,131 +0.61(+6.17%)
Oct 26, 2022 10.24 10.83 9.890 9.890 1,517,637 -0.40(-3.89%)
Oct 25, 2022 9.280 10.50 9.270 10.29 2,370,371 +2.19(+27.04%)
Oct 24, 2022 8.000 8.130 7.645 8.100 962,616 -0.61(-7.00%)
Oct 21, 2022 8.620 8.750 8.350 8.710 260,352 +0.17(+1.99%)
Oct 20, 2022 8.450 8.720 8.400 8.540 233,915 +0.01(+0.12%)
Oct 19, 2022 8.830 8.880 8.350 8.530 414,200 -0.35(-3.94%)
Oct 18, 2022 9.260 9.470 8.840 8.880 300,948 -0.20(-2.20%)
Oct 17, 2022 9.110 9.230 8.980 9.080 302,075 +0.22(+2.48%)
Oct 14, 2022 9.240 9.350 8.840 8.860 271,129 -0.35(-3.80%)
Oct 13, 2022 8.840 9.360 8.760 9.210 316,697 +0.10(+1.10%)
Oct 12, 2022 8.960 9.140 8.800 9.110 421,723 +0.20(+2.24%)
Oct 11, 2022 8.930 9.220 8.790 8.910 719,688 -0.12(-1.33%)
Oct 10, 2022 9.470 9.470 9.010 9.030 413,497 -0.47(-4.95%)
Oct 07, 2022 9.750 9.860 9.440 9.500 491,844 -0.40(-4.04%)
Oct 06, 2022 10.18 10.38 9.900 9.900 348,015 -0.31(-3.04%)
Oct 05, 2022 10.14 10.23 9.950 10.21 335,162 -0.13(-1.26%)
Oct 04, 2022 10.14 10.58 10.14 10.34 567,754 +0.45(+4.55%)
Oct 03, 2022 10.05 10.24 9.750 9.890 515,599 +0.17(+1.75%)
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%)
Jul 01, 2022 14.33 14.70 14.21 14.61 220,502 +0.20(+1.37%)
Jun 30, 2022 14.37 14.60 14.04 14.42 239,039 -0.24(-1.62%)
Jun 29, 2022 14.94 14.94 14.32 14.65 452,379 -0.54(-3.59%)
Jun 28, 2022 16.05 16.26 15.17 15.20 168,291 -0.73(-4.60%)
Jun 27, 2022 16.22 16.40 15.76 15.93 266,463 -0.10(-0.62%)
Jun 24, 2022 15.63 16.23 15.61 16.03 712,691 +0.43(+2.73%)
Jun 23, 2022 15.14 15.60 15.14 15.60 328,169 +0.43(+2.81%)
Jun 22, 2022 14.83 15.30 14.40 15.18 458,062 +0.15(+0.99%)
Jun 21, 2022 15.73 15.73 15.01 15.03 351,406 -0.51(-3.25%)
Jun 17, 2022 15.60 15.87 15.31 15.54 670,962 +0.07(+0.45%)
Jun 16, 2022 15.51 15.58 14.69 15.47 548,237 -0.87(-5.34%)
Jun 15, 2022 16.45 16.89 16.19 16.34 337,179 -0.04(-0.23%)
Jun 14, 2022 16.89 17.03 16.18 16.38 353,040 -0.49(-2.92%)
Jun 13, 2022 17.22 17.50 16.71 16.87 252,516 -0.81(-4.57%)
Jun 10, 2022 18.02 18.30 17.67 17.67 235,352 -0.76(-4.11%)
Jun 09, 2022 18.73 18.79 18.41 18.43 175,807 -0.34(-1.83%)
Jun 08, 2022 18.86 19.14 18.48 18.78 175,808 -0.20(-1.04%)
Jun 07, 2022 18.12 19.05 17.84 18.97 387,608 +0.36(+1.96%)
Jun 06, 2022 18.40 18.63 17.90 18.61 198,766 +0.43(+2.38%)
Jun 03, 2022 18.15 18.20 17.70 18.18 180,357 -0.05(-0.27%)
Jun 02, 2022 17.63 18.26 17.36 18.23 260,734 +0.56(+3.18%)
Jun 01, 2022 19.25 19.72 17.61 17.66 276,450 -1.58(-8.23%)
May 31, 2022 18.66 19.31 18.22 19.25 380,806 +0.72(+3.88%)
May 27, 2022 18.35 18.58 18.08 18.53 215,940 +0.19(+1.02%)
May 26, 2022 18.59 19.06 18.29 18.34 376,755 +0.12(+0.65%)
May 25, 2022 17.23 18.62 17.10 18.23 347,352 +0.85(+4.87%)
May 24, 2022 17.66 17.71 17.00 17.38 353,817 -0.32(-1.83%)
May 23, 2022 18.02 18.06 17.40 17.70 449,620 -0.18(-0.99%)
May 20, 2022 18.82 19.13 16.99 17.88 321,536 -0.87(-4.62%)
May 19, 2022 18.87 19.41 18.74 18.75 227,272 -0.56(-2.91%)
May 18, 2022 20.07 20.33 18.95 19.31 343,730 -1.22(-5.94%)
May 17, 2022 19.99 20.59 19.67 20.53 236,578 +0.95(+4.88%)
May 16, 2022 19.39 19.85 18.86 19.57 207,894 -0.10(-0.50%)
May 13, 2022 19.83 20.07 19.42 19.67 182,850 +0.00(+0.00%)
May 12, 2022 18.69 19.80 18.68 19.67 271,686 +0.89(+4.71%)
May 11, 2022 19.20 19.54 18.56 18.79 297,505 -0.26(-1.34%)
May 10, 2022 19.87 19.97 18.79 19.04 283,364 -0.73(-3.68%)
May 09, 2022 19.58 20.06 19.53 19.77 230,133 -0.17(-0.84%)
May 06, 2022 20.51 20.69 19.88 19.94 155,424 -0.81(-3.89%)
May 05, 2022 21.05 21.16 20.18 20.74 181,129 -0.57(-2.68%)
May 04, 2022 21.06 21.45 20.53 21.32 325,150 +0.33(+1.59%)
May 03, 2022 21.14 21.25 20.62 20.98 158,221 -0.02(-0.09%)
May 02, 2022 20.30 21.02 20.10 21.00 221,397 +0.80(+3.95%)
Apr 29, 2022 20.05 20.80 20.05 20.20 259,532 -0.13(-0.63%)
Apr 28, 2022 19.26 20.51 18.99 20.33 294,061 +1.13(+5.89%)
Apr 27, 2022 19.64 20.12 18.99 19.20 373,499 -0.22(-1.12%)
Apr 26, 2022 20.31 21.29 18.81 19.42 327,903 -0.79(-3.90%)
Apr 25, 2022 19.94 20.22 19.39 20.20 208,822 +0.05(+0.24%)
Apr 22, 2022 20.53 20.66 20.09 20.15 209,316 -0.56(-2.71%)
Apr 21, 2022 21.40 21.40 20.62 20.71 222,679 -0.51(-2.41%)
Apr 20, 2022 21.80 22.07 21.16 21.23 169,193 -0.46(-2.13%)
Apr 19, 2022 20.96 21.83 20.60 21.69 141,930 +0.83(+3.96%)
Apr 18, 2022 20.92 21.25 20.74 20.86 142,828 -0.18(-0.84%)
Apr 14, 2022 21.22 21.48 20.98 21.04 150,526 -0.15(-0.70%)
Apr 13, 2022 20.76 21.37 20.59 21.19 180,177 +0.30(+1.46%)
Apr 12, 2022 21.28 21.88 20.81 20.88 218,502 -0.04(-0.19%)
Apr 11, 2022 20.70 21.55 20.70 20.92 301,795 +0.22(+1.05%)
Apr 08, 2022 20.34 21.16 20.12 20.70 296,270 +0.21(+1.01%)
Apr 07, 2022 19.96 20.74 19.78 20.50 324,796 +0.67(+3.37%)
Apr 06, 2022 20.29 20.41 19.31 19.83 281,528 -0.70(-3.40%)
Apr 05, 2022 20.60 21.14 20.48 20.53 354,357 -0.09(-0.43%)
Apr 04, 2022 19.83 20.70 19.65 20.62 252,351 +0.79(+3.97%)
Apr 01, 2022 20.18 20.23 19.66 19.83 337,337 +0.07(+0.35%)
Mar 31, 2022 20.50 20.62 19.52 19.76 351,334 -0.66(-3.23%)
Mar 30, 2022 21.57 21.76 20.41 20.42 325,184 -1.28(-5.90%)
Mar 29, 2022 21.75 22.13 21.32 21.70 231,989 +0.13(+0.59%)
Mar 28, 2022 21.44 21.66 21.12 21.57 207,468 +0.03(+0.14%)
Mar 25, 2022 21.19 21.80 20.99 21.54 242,259 +0.48(+2.29%)
Mar 24, 2022 20.90 21.14 20.70 21.06 323,463 +0.24(+1.13%)
Mar 23, 2022 21.85 21.91 20.73 20.82 235,788 -1.40(-6.29%)
Mar 22, 2022 22.15 22.65 21.95 22.22 348,544 +0.55(+2.54%)
Mar 21, 2022 22.78 22.84 21.55 21.67 247,264 -1.14(-5.00%)
Mar 18, 2022 22.57 23.25 22.08 22.81 1,749,002 +0.05(+0.22%)
Mar 17, 2022 21.84 22.83 21.84 22.76 214,529 +0.65(+2.94%)
Mar 16, 2022 21.64 22.49 21.56 22.11 224,968 +0.57(+2.66%)
Mar 15, 2022 21.41 22.05 21.02 21.54 240,929 +0.22(+1.01%)
Mar 14, 2022 21.29 22.23 21.12 21.32 247,549 -0.06(-0.27%)
Mar 11, 2022 21.36 21.83 20.64 21.38 325,047 +0.19(+0.88%)
Mar 10, 2022 21.23 21.62 20.29 21.20 368,354 -0.64(-2.91%)
Mar 09, 2022 22.02 22.18 21.58 21.83 206,800 +0.45(+2.11%)
Mar 08, 2022 21.07 22.30 21.01 21.38 211,127 +0.18(+0.83%)
Mar 07, 2022 22.07 22.10 21.06 21.21 320,794 -0.70(-3.17%)
Mar 04, 2022 21.92 22.03 21.10 21.90 243,081 -0.17(-0.75%)
Mar 03, 2022 21.54 22.18 21.11 22.07 260,086 +1.46(+7.08%)
Mar 02, 2022 20.38 20.93 20.31 20.61 173,076 +0.32(+1.59%)
Mar 01, 2022 20.51 20.64 19.88 20.29 273,031 -0.26(-1.29%)
Feb 28, 2022 20.73 21.08 20.24 20.55 326,603 -0.45(-2.14%)
Feb 25, 2022 19.81 21.14 19.83 21.00 292,907 +1.19(+6.03%)
Feb 24, 2022 19.01 20.19 17.88 19.81 801,099 +0.20(+1.00%)
Feb 23, 2022 20.11 20.11 19.17 19.61 438,902 -0.58(-2.86%)
Feb 22, 2022 20.50 21.24 20.15 20.19 221,910 -0.39(-1.90%)
Feb 18, 2022 20.58 0 -0.14(-0.66%)
Feb 17, 2022 20.67 20.99 20.53 20.72 265,611 -0.27(-1.31%)
Feb 16, 2022 21.13 21.38 20.76 20.99 173,229 -0.18(-0.83%)
Feb 15, 2022 20.67 21.26 20.54 21.17 176,849 +0.65(+3.15%)
Feb 14, 2022 20.27 20.90 19.97 20.52 331,553 +0.11(+0.53%)
Feb 11, 2022 20.68 20.80 20.13 20.41 206,111 -0.12(-0.57%)
Feb 10, 2022 21.14 21.56 20.39 20.53 179,026 -1.07(-4.94%)
Feb 09, 2022 21.41 21.67 20.70 21.60 365,529 +0.19(+0.87%)
Feb 08, 2022 20.76 21.46 20.64 21.41 181,330 +0.68(+3.26%)
Feb 07, 2022 20.22 21.11 20.22 20.74 215,368 +0.40(+1.97%)
Feb 04, 2022 20.73 20.84 19.83 20.33 364,360 -0.53(-2.53%)
Feb 03, 2022 20.47 20.86 357,970 +0.38(+1.86%)
Feb 02, 2022 21.73 21.87 20.12 20.48 623,245 -1.24(-5.72%)
Feb 01, 2022 20.66 21.78 20.32 21.73 324,839 +1.00(+4.82%)
Jan 31, 2022 20.05 20.77 20.73 519,047 +0.40(+1.97%)
Jan 28, 2022 20.44 20.50 19.67 20.32 431,599 +0.04(+0.19%)
Jan 27, 2022 20.97 21.13 20.06 20.29 197,408 -0.69(-3.27%)
Jan 26, 2022 22.12 22.24 20.92 20.97 185,643 -0.80(-3.69%)
Jan 25, 2022 21.75 22.02 21.15 21.77 264,851 -0.28(-1.29%)
Jan 24, 2022 20.36 22.20 20.24 22.06 309,874 +1.18(+5.68%)
Jan 21, 2022 20.88 21.77 20.56 20.87 264,858 -0.15(-0.70%)
Jan 20, 2022 21.28 22.06 20.94 21.02 151,782 -0.18(-0.83%)
Jan 19, 2022 21.55 21.98 21.09 21.20 186,777 -0.35(-1.64%)
Jan 18, 2022 22.28 22.52 21.50 21.55 206,296 -0.93(-4.14%)
Jan 14, 2022 22.48 0 +0.06(+0.26%)
Jan 13, 2022 22.66 22.93 22.34 22.42 187,117 +0.03(+0.13%)
Jan 12, 2022 22.58 22.86 22.24 22.39 201,850 -0.21(-0.91%)
Jan 11, 2022 22.93 23.04 22.31 22.60 146,682 -0.39(-1.70%)
Jan 10, 2022 22.99 23.22 22.39 22.99 235,727 -0.25(-1.10%)
Jan 07, 2022 23.61 24.02 23.17 23.24 180,201 -0.67(-2.78%)
Jan 06, 2022 23.63 24.15 23.57 23.91 135,982 +0.13(+0.54%)
Jan 05, 2022 24.92 25.42 23.59 23.78 244,740 -1.05(-4.22%)
Jan 04, 2022 24.68 25.01 24.48 24.83 147,509 +0.21(+0.83%)
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.