Skip to main content

Aarons Holdings Company (NY: AAN )

6.810 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 11.67 11.71 10.87 10.95 401,879 -0.74(-6.30%)
Aug 30, 2022 12.08 12.08 11.51 11.69 231,935 -0.26(-2.16%)
Aug 29, 2022 11.65 12.03 11.60 11.95 331,458 +0.17(+1.41%)
Aug 26, 2022 12.73 12.85 11.67 11.78 252,611 -0.94(-7.38%)
Aug 25, 2022 12.48 13.02 12.41 12.72 163,099 +0.22(+1.77%)
Aug 24, 2022 12.69 12.85 12.43 12.50 161,200 -0.34(-2.65%)
Aug 23, 2022 12.86 13.02 12.76 12.84 199,679 +0.17(+1.38%)
Aug 22, 2022 12.65 12.79 12.50 12.66 319,605 -0.25(-1.92%)
Aug 19, 2022 13.22 13.30 12.89 12.91 212,787 -0.39(-2.91%)
Aug 18, 2022 13.36 13.42 13.13 13.30 216,109 -0.14(-1.03%)
Aug 17, 2022 13.56 13.68 13.34 13.44 215,016 -0.37(-2.67%)
Aug 16, 2022 13.40 14.02 13.28 13.80 420,576 +0.46(+3.45%)
Aug 15, 2022 13.52 13.54 13.24 13.34 323,629 -0.09(-0.68%)
Aug 12, 2022 13.57 13.59 13.16 13.44 194,821 +0.05(+0.34%)
Aug 11, 2022 13.50 13.89 13.28 13.39 227,855 +0.22(+1.68%)
Aug 10, 2022 13.20 13.49 13.10 13.17 285,498 +0.35(+2.73%)
Aug 09, 2022 13.17 13.23 12.65 12.82 348,848 -0.62(-4.59%)
Aug 08, 2022 12.55 13.90 12.31 13.44 435,991 +1.18(+9.61%)
Aug 05, 2022 12.18 12.41 12.10 12.26 236,811 -0.02(-0.15%)
Aug 04, 2022 12.18 12.69 12.18 12.28 286,624 +0.17(+1.37%)
Aug 03, 2022 12.02 12.24 11.87 12.11 418,816 +0.17(+1.39%)
Aug 02, 2022 11.94 12.00 11.57 11.95 513,006 -0.04(-0.31%)
Aug 01, 2022 11.96 12.13 11.72 11.98 387,395 +0.00(+0.00%)
Jul 29, 2022 12.02 12.21 11.75 11.98 622,447 +0.17(+1.40%)
Jul 28, 2022 11.63 11.98 11.03 11.82 1,099,085 +0.01(+0.08%)
Jul 27, 2022 12.09 12.40 11.62 11.81 920,376 -0.28(-2.28%)
Jul 26, 2022 12.03 12.91 11.31 12.08 1,432,092 -2.18(-15.29%)
Jul 25, 2022 14.64 14.68 14.18 14.26 572,709 -0.47(-3.19%)
Jul 22, 2022 15.07 15.14 14.47 14.73 287,285 -0.24(-1.60%)
Jul 21, 2022 15.06 15.21 14.77 14.97 186,009 -0.28(-1.81%)
Jul 20, 2022 14.71 15.29 14.63 15.25 239,483 +0.63(+4.35%)
Jul 19, 2022 14.44 14.72 14.13 14.61 345,760 +0.46(+3.25%)
Jul 18, 2022 13.81 14.39 13.81 14.15 398,292 +0.65(+4.84%)
Jul 15, 2022 13.22 13.52 13.20 13.50 1,280,515 +0.52(+4.04%)
Jul 14, 2022 13.21 13.34 12.76 12.98 597,520 -0.67(-4.92%)
Jul 13, 2022 13.69 13.77 13.44 13.65 232,500 -0.05(-0.34%)
Jul 12, 2022 13.52 14.26 13.35 13.69 201,444 -0.28(-1.98%)
Jul 11, 2022 13.99 14.20 13.93 13.97 182,192 -0.14(-0.98%)
Jul 08, 2022 13.89 14.13 13.80 14.11 194,547 +0.21(+1.52%)
Jul 07, 2022 13.44 13.91 13.44 13.90 231,139 +0.46(+3.43%)
Jul 06, 2022 13.99 14.21 13.28 13.44 407,712 -0.71(-5.01%)
Jul 05, 2022 13.42 14.15 13.12 14.15 448,876 +0.57(+4.20%)
Jul 01, 2022 13.31 13.66 13.20 13.57 237,388 +0.18(+1.37%)
Jun 30, 2022 13.34 13.57 13.04 13.39 257,344 -0.22(-1.62%)
Jun 29, 2022 13.88 13.88 13.30 13.61 487,022 -0.51(-3.58%)
Jun 28, 2022 14.91 15.10 14.09 14.12 181,179 -0.68(-4.60%)
Jun 27, 2022 15.07 15.23 14.64 14.80 286,868 -0.09(-0.62%)
Jun 24, 2022 14.52 15.07 14.50 14.89 767,269 +0.40(+2.73%)
Jun 23, 2022 14.06 14.49 14.06 14.49 353,299 +0.40(+2.81%)
Jun 22, 2022 13.78 14.21 13.37 14.10 493,140 +0.14(+0.99%)
Jun 21, 2022 14.61 14.61 13.94 13.96 378,316 -0.47(-3.25%)
Jun 17, 2022 14.49 14.74 14.22 14.43 722,343 +0.06(+0.45%)
Jun 16, 2022 14.40 14.48 13.65 14.37 590,220 -0.81(-5.34%)
Jun 15, 2022 15.28 15.69 15.04 15.18 363,000 -0.03(-0.23%)
Jun 14, 2022 15.69 15.82 15.03 15.21 380,075 -0.46(-2.92%)
Jun 13, 2022 16.00 16.25 15.52 15.67 271,853 -0.75(-4.57%)
Jun 10, 2022 16.74 17.00 16.42 16.42 253,375 -0.70(-4.11%)
Jun 09, 2022 17.39 17.45 17.10 17.12 189,270 -0.32(-1.83%)
Jun 08, 2022 17.52 17.77 17.17 17.44 189,272 -0.18(-1.04%)
Jun 07, 2022 16.83 17.70 16.57 17.62 417,291 +0.34(+1.96%)
Jun 06, 2022 17.09 17.30 16.63 17.29 213,987 +0.40(+2.38%)
Jun 03, 2022 16.86 16.90 16.44 16.88 194,168 -0.05(-0.27%)
Jun 02, 2022 16.38 16.97 16.12 16.93 280,701 +0.52(+3.18%)
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.