Skip to main content

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

Historical Prices

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.