Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aarons Holdings Company (NY: AAN )

7.375 +0.065 (+0.89%)
Streaming Delayed Price Updated: 9:46 AM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 12.66 13.15 12.62 12.66 369,732 +0.11(+0.91%)
Apr 27, 2023 12.52 12.79 12.37 12.55 559,856 +0.09(+0.76%)
Apr 26, 2023 12.12 13.02 11.95 12.46 1,047,956 +0.48(+4.04%)
Apr 25, 2023 11.62 12.60 11.15 11.97 1,264,308 +2.28(+23.48%)
Apr 24, 2023 9.610 9.828 9.600 9.695 315,846 +0.07(+0.69%)
Apr 21, 2023 9.752 9.828 9.506 9.629 358,639 -0.16(-1.65%)
Apr 20, 2023 9.724 9.904 9.676 9.790 333,518 -0.03(-0.29%)
Apr 19, 2023 9.847 9.885 9.705 9.819 251,878 -0.08(-0.77%)
Apr 18, 2023 10.10 10.15 9.771 9.895 285,256 -0.21(-2.07%)
Apr 17, 2023 10.06 10.16 9.942 10.10 205,394 +0.06(+0.57%)
Apr 14, 2023 10.26 10.42 9.961 10.05 206,592 -0.12(-1.21%)
Apr 13, 2023 10.04 10.30 9.904 10.17 268,701 +0.24(+2.39%)
Apr 12, 2023 10.30 10.37 9.913 9.932 334,594 -0.12(-1.23%)
Apr 11, 2023 9.686 10.23 9.686 10.06 383,325 +0.37(+3.82%)
Apr 10, 2023 9.392 9.947 9.392 9.686 900,263 +0.30(+3.24%)
Apr 06, 2023 9.041 9.491 8.832 9.382 462,840 +0.33(+3.67%)
Apr 05, 2023 9.022 9.183 8.936 9.050 245,498 -0.08(-0.83%)
Apr 04, 2023 9.240 9.249 8.870 9.126 351,541 -0.06(-0.62%)
Apr 03, 2023 9.136 9.287 8.936 9.183 398,457 +0.02(+0.21%)
Mar 31, 2023 8.737 9.207 8.723 9.164 523,783 +0.51(+5.92%)
Mar 30, 2023 8.709 8.898 8.538 8.652 657,687 +0.09(+1.00%)
Mar 29, 2023 8.538 8.718 8.500 8.566 763,055 -0.18(-2.06%)
Mar 28, 2023 8.747 8.946 8.704 8.747 293,994 -0.04(-0.43%)
Mar 27, 2023 8.879 8.917 8.723 8.785 277,423 +0.05(+0.54%)
Mar 24, 2023 8.557 8.775 8.462 8.737 463,805 +0.07(+0.77%)
Mar 23, 2023 8.633 8.832 8.509 8.671 462,939 +0.13(+1.56%)
Mar 22, 2023 8.851 9.098 8.528 8.538 551,396 -0.28(-3.12%)
Mar 21, 2023 9.155 9.259 8.747 8.813 697,261 -0.09(-0.96%)
Mar 20, 2023 9.031 9.202 8.785 8.898 460,564 -0.08(-0.85%)
Mar 17, 2023 9.373 9.430 8.908 8.974 693,289 -0.56(-5.87%)
Mar 16, 2023 9.487 9.809 9.278 9.534 345,144 -0.14(-1.47%)
Mar 15, 2023 9.724 9.724 9.449 9.676 341,228 -0.17(-1.69%)
Mar 14, 2023 10.15 10.18 9.749 9.842 316,622 +0.04(+0.38%)
Mar 13, 2023 10.17 10.20 9.655 9.805 353,922 -0.66(-6.27%)
Mar 10, 2023 10.75 10.75 10.26 10.46 277,428 -0.33(-3.04%)
Mar 09, 2023 11.30 11.39 10.77 10.79 304,296 -0.61(-5.35%)
Mar 08, 2023 11.51 11.51 11.13 11.40 276,858 -0.09(-0.82%)
Mar 07, 2023 11.24 11.54 11.03 11.49 292,481 +0.24(+2.17%)
Mar 06, 2023 11.99 12.05 11.21 11.25 613,900 -0.73(-6.10%)
Mar 03, 2023 11.59 12.12 11.59 11.98 911,908 +0.38(+3.31%)
Mar 02, 2023 11.47 12.37 10.79 11.60 1,172,679 -1.90(-14.10%)
Mar 01, 2023 13.34 13.62 13.26 13.50 266,456 +0.05(+0.35%)
Feb 28, 2023 13.37 13.77 13.37 13.45 234,576 +0.07(+0.49%)
Feb 27, 2023 13.43 13.59 13.24 13.39 239,403 +0.14(+1.06%)
Feb 24, 2023 12.94 13.33 12.79 13.24 300,609 -0.02(-0.14%)
Feb 23, 2023 13.10 13.44 13.09 13.26 199,329 +0.01(+0.07%)
Feb 22, 2023 12.95 13.55 12.87 13.25 253,329 +0.27(+2.09%)
Feb 21, 2023 13.64 13.74 12.97 12.98 262,153 -0.84(-6.10%)
Feb 17, 2023 13.97 14.12 13.65 13.83 229,936 -0.11(-0.81%)
Feb 16, 2023 13.94 14.20 13.83 13.94 176,100 -0.19(-1.33%)
Feb 15, 2023 13.80 14.17 13.80 14.13 141,347 +0.22(+1.55%)
Feb 14, 2023 13.77 14.06 13.73 13.91 183,335 +0.03(+0.20%)
Feb 13, 2023 13.69 13.91 13.50 13.88 169,501 +0.16(+1.16%)
Feb 10, 2023 13.84 13.92 13.52 13.72 163,083 -0.22(-1.61%)
Feb 09, 2023 14.24 14.39 13.93 13.95 209,733 -0.16(-1.13%)
Feb 08, 2023 14.09 14.23 13.99 14.11 188,623 -0.07(-0.53%)
Feb 07, 2023 13.93 14.30 13.73 14.18 338,701 +0.13(+0.93%)
Feb 06, 2023 14.38 14.65 14.02 14.05 213,890 -0.45(-3.10%)
Feb 03, 2023 14.53 14.75 14.41 14.50 274,770 -0.23(-1.53%)
Feb 02, 2023 14.20 14.91 14.11 14.73 211,791 +0.77(+5.51%)
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.