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%)
Streaming Delayed Price Updated: 3:06 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 (%)
Mar 31, 2023 8.596 9.058 8.582 9.016 532,381 +0.50(+5.92%)
Mar 30, 2023 8.568 8.755 8.400 8.512 668,483 +0.08(+1.00%)
Mar 29, 2023 8.400 8.577 8.363 8.428 775,581 -0.18(-2.06%)
Mar 28, 2023 8.605 8.801 8.563 8.605 298,820 -0.04(-0.43%)
Mar 27, 2023 8.736 8.773 8.582 8.643 281,976 +0.05(+0.54%)
Mar 24, 2023 8.419 8.633 8.325 8.596 471,418 +0.07(+0.77%)
Mar 23, 2023 8.493 8.689 8.372 8.531 470,538 +0.13(+1.56%)
Mar 22, 2023 8.708 8.951 8.391 8.400 560,447 -0.27(-3.12%)
Mar 21, 2023 9.007 9.109 8.605 8.671 708,707 -0.08(-0.96%)
Mar 20, 2023 8.885 9.053 8.643 8.755 468,124 -0.07(-0.85%)
Mar 17, 2023 9.221 9.277 8.764 8.829 704,670 -0.55(-5.87%)
Mar 16, 2023 9.333 9.651 9.128 9.380 350,810 -0.14(-1.47%)
Mar 15, 2023 9.567 9.567 9.296 9.520 346,830 -0.16(-1.69%)
Mar 14, 2023 9.988 10.02 9.591 9.683 321,819 +0.04(+0.38%)
Mar 13, 2023 10.01 10.03 9.499 9.646 359,732 -0.65(-6.27%)
Mar 10, 2023 10.58 10.58 10.10 10.29 281,982 -0.32(-3.04%)
Mar 09, 2023 11.12 11.21 10.60 10.61 309,291 -0.60(-5.35%)
Mar 08, 2023 11.32 11.32 10.95 11.21 281,403 -0.09(-0.82%)
Mar 07, 2023 11.06 11.35 10.85 11.31 297,282 +0.24(+2.17%)
Mar 06, 2023 11.80 11.85 11.03 11.07 623,977 -0.72(-6.10%)
Mar 03, 2023 11.40 11.92 11.40 11.79 926,877 +0.38(+3.31%)
Mar 02, 2023 11.29 12.17 10.61 11.41 1,191,929 -1.87(-14.10%)
Mar 01, 2023 13.12 13.40 13.05 13.28 270,830 +0.05(+0.35%)
Feb 28, 2023 13.15 13.54 13.15 13.23 238,427 +0.06(+0.49%)
Feb 27, 2023 13.22 13.37 13.03 13.17 243,333 +0.14(+1.06%)
Feb 24, 2023 12.73 13.12 12.59 13.03 305,543 -0.02(-0.14%)
Feb 23, 2023 12.88 13.22 12.87 13.05 202,601 +0.01(+0.07%)
Feb 22, 2023 12.74 13.34 12.66 13.04 257,487 +0.27(+2.09%)
Feb 21, 2023 13.42 13.52 12.76 12.77 266,457 -0.83(-6.10%)
Feb 17, 2023 13.74 13.89 13.43 13.60 233,711 -0.11(-0.81%)
Feb 16, 2023 13.71 13.97 13.60 13.71 178,991 -0.18(-1.33%)
Feb 15, 2023 13.58 13.94 13.58 13.90 143,667 +0.21(+1.55%)
Feb 14, 2023 13.55 13.83 13.51 13.69 186,344 +0.03(+0.20%)
Feb 13, 2023 13.47 13.69 13.28 13.66 172,283 +0.16(+1.16%)
Feb 10, 2023 13.62 13.70 13.30 13.50 165,760 -0.22(-1.61%)
Feb 09, 2023 14.01 14.16 13.70 13.72 213,176 -0.16(-1.13%)
Feb 08, 2023 13.86 14.00 13.77 13.88 191,719 -0.07(-0.53%)
Feb 07, 2023 13.70 14.07 13.51 13.95 344,261 +0.13(+0.93%)
Feb 06, 2023 14.15 14.41 13.80 13.82 217,401 -0.44(-3.10%)
Feb 03, 2023 14.29 14.52 14.17 14.27 279,280 -0.22(-1.53%)
Feb 02, 2023 13.97 14.67 13.88 14.49 215,267 +0.76(+5.51%)
Feb 01, 2023 13.42 13.93 13.27 13.73 259,471 +0.22(+1.64%)
Jan 31, 2023 13.15 13.57 13.15 13.51 213,394 +0.40(+3.02%)
Jan 30, 2023 13.09 13.28 13.00 13.11 144,656 -0.10(-0.77%)
Jan 27, 2023 12.84 13.32 12.84 13.22 177,104 +0.35(+2.72%)
Jan 26, 2023 13.02 13.04 12.74 12.87 116,420 +0.01(+0.07%)
Jan 25, 2023 12.64 12.90 12.60 12.86 194,918 +0.00(+0.00%)
Jan 24, 2023 13.20 13.28 12.84 12.86 185,920 -0.45(-3.40%)
Jan 23, 2023 13.11 13.33 13.08 13.31 198,398 +0.23(+1.76%)
Jan 20, 2023 12.63 13.11 12.47 13.08 220,806 +0.49(+3.88%)
Jan 19, 2023 12.61 12.76 12.26 12.59 295,795 -0.21(-1.66%)
Jan 18, 2023 12.92 13.26 12.77 12.80 168,276 +0.02(+0.14%)
Jan 17, 2023 13.31 13.31 12.78 12.78 235,900 -0.45(-3.41%)
Jan 13, 2023 12.98 13.32 12.98 13.23 216,508 +0.04(+0.28%)
Jan 12, 2023 13.20 13.46 13.10 13.20 344,961 +0.14(+1.06%)
Jan 11, 2023 12.47 13.07 12.47 13.06 266,175 +0.65(+5.20%)
Jan 10, 2023 12.11 12.43 12.00 12.41 258,879 +0.17(+1.36%)
Jan 09, 2023 12.10 12.38 11.99 12.25 347,169 +0.21(+1.76%)
Jan 06, 2023 11.85 12.09 11.68 12.04 257,376 +0.28(+2.35%)
Jan 05, 2023 11.60 11.78 11.37 11.76 228,971 +0.05(+0.39%)
Jan 04, 2023 11.12 11.72 11.00 11.71 363,226 +0.78(+7.17%)
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.