Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 8.737 9.207 8.723 9.164 523,783 +0.51(+5.92%)
Mar 30, 2023 8.709 8.898 8.538 8.652 657,687 +0.09(+1.00%)
Mar 29, 2023 8.538 8.718 8.500 8.566 763,055 -0.18(-2.06%)
Mar 28, 2023 8.747 8.946 8.704 8.747 293,994 -0.04(-0.43%)
Mar 27, 2023 8.879 8.917 8.723 8.785 277,423 +0.05(+0.54%)
Mar 24, 2023 8.557 8.775 8.462 8.737 463,805 +0.07(+0.77%)
Mar 23, 2023 8.633 8.832 8.509 8.671 462,939 +0.13(+1.56%)
Mar 22, 2023 8.851 9.098 8.528 8.538 551,396 -0.28(-3.12%)
Mar 21, 2023 9.155 9.259 8.747 8.813 697,261 -0.09(-0.96%)
Mar 20, 2023 9.031 9.202 8.785 8.898 460,564 -0.08(-0.85%)
Mar 17, 2023 9.373 9.430 8.908 8.974 693,289 -0.56(-5.87%)
Mar 16, 2023 9.487 9.809 9.278 9.534 345,144 -0.14(-1.47%)
Mar 15, 2023 9.724 9.724 9.449 9.676 341,228 -0.17(-1.69%)
Mar 14, 2023 10.15 10.18 9.749 9.842 316,622 +0.04(+0.38%)
Mar 13, 2023 10.17 10.20 9.655 9.805 353,922 -0.66(-6.27%)
Mar 10, 2023 10.75 10.75 10.26 10.46 277,428 -0.33(-3.04%)
Mar 09, 2023 11.30 11.39 10.77 10.79 304,296 -0.61(-5.35%)
Mar 08, 2023 11.51 11.51 11.13 11.40 276,858 -0.09(-0.82%)
Mar 07, 2023 11.24 11.54 11.03 11.49 292,481 +0.24(+2.17%)
Mar 06, 2023 11.99 12.05 11.21 11.25 613,900 -0.73(-6.10%)
Mar 03, 2023 11.59 12.12 11.59 11.98 911,908 +0.38(+3.31%)
Mar 02, 2023 11.47 12.37 10.79 11.60 1,172,679 -1.90(-14.10%)
Mar 01, 2023 13.34 13.62 13.26 13.50 266,456 +0.05(+0.35%)
Feb 28, 2023 13.37 13.77 13.37 13.45 234,576 +0.07(+0.49%)
Feb 27, 2023 13.43 13.59 13.24 13.39 239,403 +0.14(+1.06%)
Feb 24, 2023 12.94 13.33 12.79 13.24 300,609 -0.02(-0.14%)
Feb 23, 2023 13.10 13.44 13.09 13.26 199,329 +0.01(+0.07%)
Feb 22, 2023 12.95 13.55 12.87 13.25 253,329 +0.27(+2.09%)
Feb 21, 2023 13.64 13.74 12.97 12.98 262,153 -0.84(-6.10%)
Feb 17, 2023 13.97 14.12 13.65 13.83 229,936 -0.11(-0.81%)
Feb 16, 2023 13.94 14.20 13.83 13.94 176,100 -0.19(-1.33%)
Feb 15, 2023 13.80 14.17 13.80 14.13 141,347 +0.22(+1.55%)
Feb 14, 2023 13.77 14.06 13.73 13.91 183,335 +0.03(+0.20%)
Feb 13, 2023 13.69 13.91 13.50 13.88 169,501 +0.16(+1.16%)
Feb 10, 2023 13.84 13.92 13.52 13.72 163,083 -0.22(-1.61%)
Feb 09, 2023 14.24 14.39 13.93 13.95 209,733 -0.16(-1.13%)
Feb 08, 2023 14.09 14.23 13.99 14.11 188,623 -0.07(-0.53%)
Feb 07, 2023 13.93 14.30 13.73 14.18 338,701 +0.13(+0.93%)
Feb 06, 2023 14.38 14.65 14.02 14.05 213,890 -0.45(-3.10%)
Feb 03, 2023 14.53 14.75 14.41 14.50 274,770 -0.23(-1.53%)
Feb 02, 2023 14.20 14.91 14.11 14.73 211,791 +0.77(+5.51%)
Feb 01, 2023 13.64 14.16 13.49 13.96 255,281 +0.22(+1.64%)
Jan 31, 2023 13.37 13.79 13.37 13.73 209,947 +0.40(+3.02%)
Jan 30, 2023 13.30 13.50 13.21 13.33 142,320 -0.10(-0.77%)
Jan 27, 2023 13.05 13.54 13.05 13.43 174,244 +0.36(+2.72%)
Jan 26, 2023 13.24 13.26 12.95 13.08 114,540 +0.01(+0.07%)
Jan 25, 2023 12.85 13.11 12.80 13.07 191,770 +0.00(+0.00%)
Jan 24, 2023 13.41 13.50 13.05 13.07 182,917 -0.46(-3.40%)
Jan 23, 2023 13.33 13.54 13.29 13.53 195,194 +0.23(+1.76%)
Jan 20, 2023 12.83 13.33 12.67 13.29 217,240 +0.50(+3.88%)
Jan 19, 2023 12.81 12.97 12.46 12.79 291,018 -0.22(-1.66%)
Jan 18, 2023 13.13 13.48 12.98 13.01 165,558 +0.02(+0.14%)
Jan 17, 2023 13.53 13.53 12.99 12.99 232,090 -0.46(-3.41%)
Jan 13, 2023 13.19 13.54 13.19 13.45 213,011 +0.04(+0.28%)
Jan 12, 2023 13.41 13.68 13.31 13.41 339,390 +0.14(+1.06%)
Jan 11, 2023 12.67 13.28 12.67 13.27 261,876 +0.66(+5.20%)
Jan 10, 2023 12.31 12.64 12.20 12.62 254,698 +0.17(+1.36%)
Jan 09, 2023 12.30 12.58 12.19 12.45 341,562 +0.22(+1.76%)
Jan 06, 2023 12.05 12.29 11.88 12.23 253,220 +0.28(+2.35%)
Jan 05, 2023 11.79 11.97 11.56 11.95 225,273 +0.05(+0.39%)
Jan 04, 2023 11.30 11.91 11.18 11.90 357,359 +0.80(+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.