Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 8.678 8.711 8.382 8.411 1,492,998 -0.24(-2.76%)
Nov 29, 2023 8.697 8.907 8.621 8.649 291,938 +0.07(+0.78%)
Nov 28, 2023 8.563 8.659 8.482 8.582 293,716 -0.05(-0.55%)
Nov 27, 2023 8.430 8.664 8.400 8.630 294,878 +0.14(+1.69%)
Nov 24, 2023 8.401 8.554 8.372 8.487 107,300 +0.10(+1.14%)
Nov 22, 2023 8.544 8.602 8.353 8.391 239,397 -0.06(-0.68%)
Nov 21, 2023 8.496 8.590 8.401 8.449 239,120 -0.18(-2.10%)
Nov 20, 2023 8.449 8.754 8.391 8.630 383,977 +0.15(+1.80%)
Nov 17, 2023 8.286 8.477 8.248 8.477 364,033 +0.29(+3.50%)
Nov 16, 2023 8.363 8.468 8.000 8.191 581,462 -0.21(-2.50%)
Nov 15, 2023 8.019 8.430 8.019 8.401 504,507 +0.33(+4.14%)
Nov 14, 2023 7.427 8.115 7.427 8.067 782,402 +1.14(+16.39%)
Nov 13, 2023 6.711 6.969 6.683 6.931 548,350 +0.22(+3.27%)
Nov 10, 2023 6.568 6.730 6.415 6.711 530,480 +0.15(+2.33%)
Nov 09, 2023 6.807 6.826 6.501 6.559 546,835 -0.15(-2.28%)
Nov 08, 2023 6.998 7.055 6.673 6.711 585,094 -0.27(-3.83%)
Nov 07, 2023 7.170 7.217 6.921 6.979 565,800 -0.21(-2.92%)
Nov 06, 2023 7.150 7.246 6.969 7.189 324,533 +0.06(+0.80%)
Nov 03, 2023 7.103 7.284 7.064 7.131 250,974 +0.18(+2.61%)
Nov 02, 2023 6.874 7.093 6.778 6.950 347,972 +0.13(+1.96%)
Nov 01, 2023 7.017 7.042 6.807 6.816 372,504 -0.26(-3.64%)
Oct 31, 2023 7.036 7.150 6.940 7.074 294,481 +0.01(+0.14%)
Oct 30, 2023 6.969 7.150 6.931 7.064 376,452 +0.17(+2.49%)
Oct 27, 2023 6.998 7.112 6.864 6.893 445,125 -0.09(-1.23%)
Oct 26, 2023 6.921 7.055 6.835 6.979 452,200 +0.03(+0.41%)
Oct 25, 2023 6.711 6.959 6.692 6.950 838,477 +0.26(+3.85%)
Oct 24, 2023 6.950 7.464 6.683 6.692 1,910,932 -1.79(-21.15%)
Oct 23, 2023 8.831 8.926 8.430 8.487 566,349 -0.37(-4.20%)
Oct 20, 2023 8.945 8.945 8.783 8.859 423,632 -0.05(-0.54%)
Oct 19, 2023 9.279 9.284 8.811 8.907 436,533 -0.41(-4.41%)
Oct 18, 2023 9.394 9.528 9.184 9.318 248,098 -0.23(-2.40%)
Oct 17, 2023 9.432 9.642 9.432 9.547 425,138 +0.11(+1.11%)
Oct 16, 2023 9.012 9.470 8.993 9.442 387,316 +0.50(+5.55%)
Oct 13, 2023 9.193 9.260 8.926 8.945 387,268 -0.17(-1.88%)
Oct 12, 2023 9.528 9.556 8.936 9.117 341,593 -0.42(-4.40%)
Oct 11, 2023 9.556 9.585 9.346 9.537 257,848 +0.01(+0.10%)
Oct 10, 2023 9.480 9.623 9.399 9.528 283,914 +0.11(+1.11%)
Oct 09, 2023 9.241 9.470 9.155 9.423 208,460 +0.08(+0.82%)
Oct 06, 2023 9.298 9.403 9.155 9.346 300,104 -0.03(-0.31%)
Oct 05, 2023 9.241 9.384 9.174 9.375 438,522 +0.00(+0.00%)
Oct 04, 2023 9.432 9.470 9.279 9.375 262,521 -0.01(-0.10%)
Oct 03, 2023 9.547 9.547 9.279 9.384 301,129 -0.13(-1.40%)
Oct 02, 2023 10.01 10.09 9.485 9.518 345,903 -0.48(-4.78%)
Sep 29, 2023 10.23 10.29 9.967 9.995 321,516 -0.16(-1.60%)
Sep 28, 2023 9.795 10.18 9.785 10.16 372,976 +0.24(+2.41%)
Sep 27, 2023 9.833 10.01 9.747 9.919 281,451 +0.10(+0.97%)
Sep 26, 2023 9.957 10.15 9.776 9.823 556,381 -0.16(-1.63%)
Sep 25, 2023 9.871 10.08 9.881 9.986 337,433 +0.01(+0.10%)
Sep 22, 2023 10.23 10.35 9.948 9.976 434,688 -0.20(-1.97%)
Sep 21, 2023 9.489 10.19 9.470 10.18 772,792 +0.63(+6.60%)
Sep 20, 2023 9.461 9.709 9.442 9.547 644,721 +0.22(+2.35%)
Sep 19, 2023 9.203 9.351 9.170 9.327 451,239 +0.14(+1.56%)
Sep 18, 2023 9.356 9.375 8.955 9.184 1,109,281 -0.12(-1.33%)
Sep 15, 2023 9.470 9.900 9.251 9.308 9,569,636 -0.64(-6.43%)
Sep 14, 2023 9.709 10.01 9.633 9.948 724,957 +0.35(+3.68%)
Sep 13, 2023 9.489 9.776 9.423 9.594 644,261 +0.04(+0.45%)
Sep 12, 2023 9.683 9.768 9.429 9.551 649,764 -0.12(-1.27%)
Sep 11, 2023 9.806 9.901 9.613 9.674 605,093 -0.14(-1.44%)
Sep 08, 2023 9.721 10.03 9.523 9.815 773,511 +0.25(+2.56%)
Sep 07, 2023 9.806 10.00 9.429 9.570 1,155,074 -0.38(-3.79%)
Sep 06, 2023 10.08 10.25 9.844 9.947 933,317 -0.11(-1.13%)
Sep 05, 2023 10.55 10.60 9.476 10.06 1,844,111 -1.50(-12.97%)
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.