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

Aarons Holdings Company (NY: AAN )

7.350 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Oct 31, 2022 9.493 9.818 9.456 9.679 508,548 +0.08(+0.87%)
Oct 28, 2022 9.716 10.00 9.567 9.595 673,715 -0.16(-1.62%)
Oct 27, 2022 9.363 10.44 9.317 9.753 1,328,639 +0.57(+6.17%)
Oct 26, 2022 9.512 10.06 9.187 9.187 1,633,855 -0.37(-3.89%)
Oct 25, 2022 8.620 9.753 8.611 9.558 2,551,891 +2.03(+27.04%)
Oct 24, 2022 7.431 7.552 7.101 7.524 1,036,331 -0.57(-7.00%)
Oct 21, 2022 8.007 8.128 7.756 8.090 280,289 +0.16(+1.99%)
Oct 20, 2022 7.849 8.100 7.802 7.933 251,827 +0.01(+0.12%)
Oct 19, 2022 8.202 8.248 7.756 7.923 445,918 -0.33(-3.94%)
Oct 18, 2022 8.601 8.796 8.211 8.248 323,994 -0.19(-2.20%)
Oct 17, 2022 8.462 8.573 8.341 8.434 325,207 +0.20(+2.48%)
Oct 14, 2022 8.583 8.685 8.211 8.230 291,891 -0.33(-3.80%)
Oct 13, 2022 8.211 8.694 8.137 8.555 340,949 +0.09(+1.10%)
Oct 12, 2022 8.323 8.490 8.174 8.462 454,018 +0.19(+2.24%)
Oct 11, 2022 8.295 8.564 8.165 8.276 774,800 -0.11(-1.33%)
Oct 10, 2022 8.796 8.796 8.369 8.388 445,162 -0.44(-4.95%)
Oct 07, 2022 9.056 9.159 8.769 8.824 529,508 -0.37(-4.04%)
Oct 06, 2022 9.456 9.646 9.196 9.196 374,665 -0.29(-3.04%)
Oct 05, 2022 9.419 9.507 9.242 9.484 360,828 -0.12(-1.26%)
Oct 04, 2022 9.419 9.827 9.419 9.604 611,231 +0.42(+4.55%)
Oct 03, 2022 9.335 9.512 9.056 9.187 555,082 +0.16(+1.75%)
Sep 30, 2022 9.409 9.604 9.019 9.029 919,185 -0.73(-7.52%)
Sep 29, 2022 9.790 9.800 9.382 9.762 349,832 -0.24(-2.41%)
Sep 28, 2022 9.865 10.11 9.790 10.00 243,476 +0.24(+2.47%)
Sep 27, 2022 9.939 10.07 9.614 9.762 481,583 -0.07(-0.76%)
Sep 26, 2022 9.976 10.25 9.818 9.837 293,572 -0.20(-1.94%)
Sep 23, 2022 10.04 10.13 9.837 10.03 224,902 -0.17(-1.64%)
Sep 22, 2022 10.63 10.63 10.18 10.20 431,376 -0.48(-4.52%)
Sep 21, 2022 10.78 11.14 10.67 10.68 289,517 -0.01(-0.09%)
Sep 20, 2022 11.11 11.11 10.64 10.69 475,370 -0.60(-5.34%)
Sep 19, 2022 11.21 11.48 11.02 11.29 546,005 -0.05(-0.41%)
Sep 16, 2022 11.29 11.36 10.99 11.34 1,012,417 +0.03(+0.25%)
Sep 15, 2022 10.97 11.56 10.96 11.31 721,544 +0.26(+2.35%)
Sep 14, 2022 11.21 11.21 10.78 11.05 460,101 -0.17(-1.55%)
Sep 13, 2022 11.27 11.39 11.03 11.23 392,817 -0.33(-2.87%)
Sep 12, 2022 11.44 11.82 11.28 11.56 225,472 +0.28(+2.45%)
Sep 09, 2022 10.89 11.30 10.89 11.28 278,778 +0.40(+3.63%)
Sep 08, 2022 10.74 10.92 10.56 10.89 206,616 +0.01(+0.08%)
Sep 07, 2022 10.68 10.98 10.42 10.88 398,585 +0.26(+2.43%)
Sep 06, 2022 10.86 10.88 10.37 10.62 486,620 -0.30(-2.78%)
Sep 02, 2022 11.28 11.28 10.81 10.92 422,153 -0.09(-0.84%)
Sep 01, 2022 10.95 11.04 10.48 11.02 366,602 +0.06(+0.59%)
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%)
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.