Skip to main content

Aarons Holdings Company (NY: AAN )

10.04 -0.02 (-0.15%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 13.17 13.58 13.17 13.53 213,102 +0.40(+3.02%)
Jan 30, 2023 13.10 13.30 13.02 13.13 144,458 -0.10(-0.77%)
Jan 27, 2023 12.86 13.34 12.86 13.23 176,862 +0.35(+2.72%)
Jan 26, 2023 13.04 13.06 12.75 12.88 116,261 +0.01(+0.07%)
Jan 25, 2023 12.66 12.92 12.61 12.87 194,651 +0.00(+0.00%)
Jan 24, 2023 13.22 13.30 12.86 12.87 185,666 -0.45(-3.40%)
Jan 23, 2023 13.13 13.34 13.10 13.33 198,127 +0.23(+1.76%)
Jan 20, 2023 12.64 13.13 12.49 13.10 220,504 +0.49(+3.88%)
Jan 19, 2023 12.62 12.78 12.27 12.61 295,391 -0.21(-1.66%)
Jan 18, 2023 12.94 13.28 12.79 12.82 168,046 +0.02(+0.14%)
Jan 17, 2023 13.33 13.33 12.80 12.80 235,577 -0.45(-3.41%)
Jan 13, 2023 12.99 13.34 12.99 13.25 216,212 +0.04(+0.28%)
Jan 12, 2023 13.22 13.47 13.11 13.22 344,489 +0.14(+1.06%)
Jan 11, 2023 12.49 13.09 12.49 13.08 265,811 +0.65(+5.20%)
Jan 10, 2023 12.13 12.45 12.01 12.43 258,525 +0.17(+1.36%)
Jan 09, 2023 12.12 12.39 12.01 12.26 346,694 +0.21(+1.76%)
Jan 06, 2023 11.87 12.11 11.70 12.05 257,024 +0.28(+2.35%)
Jan 05, 2023 11.62 11.79 11.39 11.77 228,658 +0.05(+0.39%)
Jan 04, 2023 11.14 11.74 11.02 11.73 362,729 +0.78(+7.17%)
Jan 03, 2023 11.23 11.41 10.90 10.94 371,368 -0.09(-0.84%)
Dec 30, 2022 10.70 11.14 10.70 11.04 343,569 +0.14(+1.27%)
Dec 29, 2022 10.56 10.92 10.56 10.90 184,693 +0.44(+4.24%)
Dec 28, 2022 10.49 10.76 10.35 10.45 269,621 -0.03(-0.26%)
Dec 27, 2022 10.51 10.54 10.33 10.48 140,771 -0.02(-0.18%)
Dec 23, 2022 10.38 10.57 10.38 10.50 150,274 +0.13(+1.25%)
Dec 22, 2022 10.33 10.38 10.03 10.37 399,814 -0.12(-1.14%)
Dec 21, 2022 10.65 10.73 10.38 10.49 383,726 +0.00(+0.00%)
Dec 20, 2022 10.51 10.80 10.43 10.49 427,780 -0.17(-1.56%)
Dec 19, 2022 10.87 11.08 10.58 10.66 436,654 -0.33(-3.02%)
Dec 16, 2022 10.96 11.16 10.90 10.99 1,262,205 -0.20(-1.82%)
Dec 15, 2022 10.99 11.32 10.92 11.19 385,325 -0.17(-1.46%)
Dec 14, 2022 11.16 11.53 11.14 11.36 476,298 +0.00(+0.02%)
Dec 13, 2022 11.48 11.72 10.95 11.36 727,525 +0.18(+1.64%)
Dec 12, 2022 10.82 11.25 10.62 11.17 339,092 +0.44(+4.09%)
Dec 09, 2022 10.67 10.93 10.51 10.73 209,941 -0.11(-1.01%)
Dec 08, 2022 11.02 11.06 10.78 10.84 295,140 -0.15(-1.33%)
Dec 07, 2022 11.14 11.19 10.93 10.99 219,798 -0.24(-2.12%)
Dec 06, 2022 11.34 11.53 11.03 11.23 250,912 -0.12(-1.05%)
Dec 05, 2022 11.44 11.79 11.26 11.35 316,563 -0.16(-1.35%)
Dec 02, 2022 10.98 11.53 10.77 11.50 458,244 +0.32(+2.86%)
Dec 01, 2022 11.13 11.35 11.00 11.18 439,036 +0.03(+0.25%)
Nov 30, 2022 10.83 11.28 10.50 11.15 457,095 +0.31(+2.87%)
Nov 29, 2022 10.57 11.11 10.43 10.84 310,765 +0.23(+2.16%)
Nov 28, 2022 10.53 10.90 10.38 10.61 322,663 +0.02(+0.17%)
Nov 25, 2022 10.72 10.93 10.60 10.60 135,030 -0.25(-2.28%)
Nov 23, 2022 10.57 10.96 10.45 10.84 554,218 +0.15(+1.37%)
Nov 22, 2022 10.27 10.83 10.17 10.70 626,326 +0.59(+5.89%)
Nov 21, 2022 10.03 10.25 9.929 10.10 554,788 -0.01(-0.09%)
Nov 18, 2022 9.764 10.12 9.608 10.11 461,173 +0.49(+5.14%)
Nov 17, 2022 9.206 9.645 9.059 9.618 294,169 +0.32(+3.44%)
Nov 16, 2022 9.672 9.672 9.270 9.297 344,840 -0.55(-5.58%)
Nov 15, 2022 10.17 10.41 9.791 9.846 400,500 +0.02(+0.19%)
Nov 14, 2022 10.32 10.39 9.764 9.828 440,972 -0.64(-6.12%)
Nov 11, 2022 10.04 10.61 10.04 10.47 421,718 +0.36(+3.53%)
Nov 10, 2022 9.691 10.21 9.654 10.11 402,355 +0.94(+10.28%)
Nov 09, 2022 9.224 9.242 8.968 9.169 392,914 -0.09(-0.99%)
Nov 08, 2022 9.133 9.270 8.904 9.261 472,363 +0.26(+2.85%)
Nov 07, 2022 8.977 9.096 8.789 9.004 380,111 +0.12(+1.34%)
Nov 04, 2022 9.151 9.297 8.693 8.885 366,008 -0.16(-1.72%)
Nov 03, 2022 8.913 9.215 8.757 9.041 383,280 +0.10(+1.13%)
Nov 02, 2022 9.325 9.508 8.931 8.940 462,078 -0.45(-4.78%)
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.