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

Aarons Holdings Company (NY: AAN )

10.04 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Jun 30, 2023 13.67 13.67 13.19 13.33 223,847 -0.18(-1.33%)
Jun 29, 2023 13.31 13.62 13.23 13.51 203,995 +0.25(+1.92%)
Jun 28, 2023 13.04 13.29 12.91 13.26 188,855 +0.19(+1.44%)
Jun 27, 2023 12.14 13.09 12.07 13.07 246,335 +1.02(+8.45%)
Jun 26, 2023 11.83 12.10 11.83 12.05 156,128 +0.16(+1.35%)
Jun 23, 2023 12.05 12.20 11.85 11.89 350,842 -0.39(-3.15%)
Jun 22, 2023 12.54 12.58 12.19 12.28 153,564 -0.26(-2.11%)
Jun 21, 2023 12.58 12.76 12.44 12.54 163,776 -0.07(-0.52%)
Jun 20, 2023 12.46 12.73 12.30 12.61 318,304 +0.05(+0.38%)
Jun 16, 2023 12.96 12.96 12.34 12.56 2,148,818 -0.27(-2.13%)
Jun 15, 2023 12.25 12.89 12.25 12.83 271,878 +1.31(+11.33%)
May 08, 2023 11.54 11.56 11.38 11.53 188,769 +0.01(+0.08%)
May 05, 2023 11.35 11.61 11.33 11.52 287,411 +0.42(+3.78%)
May 04, 2023 11.23 11.42 11.05 11.10 327,252 -0.21(-1.90%)
May 03, 2023 11.53 11.67 11.30 11.31 277,738 -0.11(-0.98%)
May 02, 2023 12.29 12.29 11.27 11.42 447,701 -0.91(-7.34%)
May 01, 2023 12.47 12.59 12.20 12.33 373,450 -0.13(-1.05%)
Apr 28, 2023 12.46 12.94 12.41 12.46 375,801 +0.11(+0.91%)
Apr 27, 2023 12.32 12.58 12.17 12.35 569,046 +0.09(+0.76%)
Apr 26, 2023 11.93 12.81 11.76 12.25 1,065,159 +0.48(+4.04%)
Apr 25, 2023 11.43 12.39 10.97 11.78 1,285,062 +2.24(+23.48%)
Apr 24, 2023 9.455 9.669 9.445 9.539 321,031 +0.07(+0.69%)
Apr 21, 2023 9.595 9.669 9.352 9.473 364,526 -0.16(-1.65%)
Apr 20, 2023 9.567 9.744 9.520 9.632 338,992 -0.03(-0.29%)
Apr 19, 2023 9.688 9.725 9.548 9.660 256,013 -0.07(-0.77%)
Apr 18, 2023 9.940 9.982 9.613 9.735 289,938 -0.21(-2.07%)
Apr 17, 2023 9.893 10.00 9.781 9.940 208,765 +0.06(+0.57%)
Apr 14, 2023 10.10 10.25 9.800 9.884 209,983 -0.12(-1.21%)
Apr 13, 2023 9.875 10.14 9.744 10.01 273,112 +0.23(+2.39%)
Apr 12, 2023 10.14 10.21 9.753 9.772 340,086 -0.12(-1.23%)
Apr 11, 2023 9.529 10.06 9.529 9.893 389,617 +0.36(+3.82%)
Apr 10, 2023 9.240 9.786 9.240 9.529 915,040 +0.30(+3.24%)
Apr 06, 2023 8.895 9.338 8.689 9.231 470,438 +0.33(+3.67%)
Apr 05, 2023 8.876 9.035 8.792 8.904 249,527 -0.07(-0.83%)
Apr 04, 2023 9.091 9.100 8.727 8.979 357,311 -0.06(-0.62%)
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.