Skip to main content

Aarons Holdings Company (NY: AAN )

10.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 10.25 10.55 10.16 10.54 236,846 +0.35(+3.43%)
Feb 22, 2024 10.35 10.41 10.08 10.19 179,980 -0.18(-1.74%)
Feb 21, 2024 10.46 10.55 10.27 10.37 144,059 -0.15(-1.43%)
Feb 20, 2024 10.31 10.61 10.30 10.52 155,364 +0.01(+0.10%)
Feb 16, 2024 10.68 10.73 10.45 10.51 150,643 -0.32(-2.95%)
Feb 15, 2024 10.60 10.88 10.60 10.83 164,342 +0.29(+2.75%)
Feb 14, 2024 10.29 10.61 10.26 10.54 175,840 +0.39(+3.84%)
Feb 13, 2024 10.33 10.37 10.10 10.15 304,156 -0.65(-6.02%)
Feb 12, 2024 10.48 10.90 10.48 10.80 205,777 +0.39(+3.75%)
Feb 09, 2024 10.46 10.49 10.33 10.41 295,030 -0.04(-0.38%)
Feb 08, 2024 10.10 10.46 10.10 10.45 334,676 +0.30(+2.96%)
Feb 07, 2024 10.39 10.39 10.10 10.15 165,714 -0.17(-1.65%)
Feb 06, 2024 10.21 10.62 10.20 10.32 186,921 +0.09(+0.88%)
Feb 05, 2024 9.930 10.32 9.900 10.23 223,510 +0.12(+1.19%)
Feb 02, 2024 10.11 10.18 9.960 10.11 229,540 -0.24(-2.32%)
Feb 01, 2024 10.40 10.47 10.17 10.35 187,255 +0.06(+0.58%)
Jan 31, 2024 10.77 10.89 10.26 10.29 335,737 -0.49(-4.55%)
Jan 30, 2024 10.73 10.81 10.62 10.78 165,001 -0.01(-0.09%)
Jan 29, 2024 10.81 10.86 10.57 10.79 182,779 +0.06(+0.56%)
Jan 26, 2024 10.80 10.93 10.73 10.73 195,457 +0.01(+0.09%)
Jan 25, 2024 10.69 10.79 10.63 10.72 164,282 +0.28(+2.68%)
Jan 24, 2024 10.66 10.71 10.36 10.44 190,036 -0.05(-0.48%)
Jan 23, 2024 10.73 10.84 10.48 10.49 219,606 -0.10(-0.94%)
Jan 22, 2024 10.30 10.63 10.24 10.59 267,846 +0.35(+3.42%)
Jan 19, 2024 10.32 10.32 10.08 10.24 142,645 +0.00(+0.00%)
Jan 18, 2024 10.25 10.32 10.08 10.24 211,184 +0.09(+0.89%)
Jan 17, 2024 10.16 10.30 9.990 10.15 180,824 -0.15(-1.46%)
Jan 16, 2024 10.34 10.40 10.18 10.30 236,158 -0.16(-1.53%)
Jan 12, 2024 11.00 11.09 10.39 10.46 162,493 -0.43(-3.95%)
Jan 11, 2024 11.03 11.13 10.85 10.89 231,084 -0.13(-1.18%)
Jan 10, 2024 10.95 11.10 10.93 11.02 202,854 +0.03(+0.27%)
Jan 09, 2024 11.27 11.36 10.90 10.99 237,223 -0.47(-4.10%)
Jan 08, 2024 11.27 11.59 11.21 11.46 245,741 +0.14(+1.24%)
Jan 05, 2024 11.27 11.61 11.27 11.32 391,697 -0.04(-0.35%)
Jan 04, 2024 11.25 11.44 11.23 11.36 274,001 +0.20(+1.79%)
Jan 03, 2024 11.21 11.48 11.11 11.16 439,922 -0.17(-1.50%)
Jan 02, 2024 11.55 11.74 11.22 11.33 457,418 +0.45(+4.14%)
Dec 29, 2023 11.19 11.29 10.79 10.88 315,281 -0.29(-2.60%)
Dec 28, 2023 11.10 11.22 11.02 11.17 229,181 -0.01(-0.09%)
Dec 27, 2023 11.25 11.38 11.10 11.18 230,398 -0.01(-0.09%)
Dec 26, 2023 11.19 11.32 11.09 11.19 208,492 +0.08(+0.72%)
Dec 22, 2023 11.23 11.47 11.11 11.11 311,286 -0.06(-0.54%)
Dec 21, 2023 11.22 11.43 11.07 11.17 331,102 +0.28(+2.57%)
Dec 20, 2023 11.16 11.38 10.87 10.89 301,843 -0.30(-2.68%)
Dec 19, 2023 11.19 11.28 11.01 11.19 315,014 +0.22(+2.01%)
Dec 18, 2023 11.27 11.31 10.96 10.97 302,411 -0.12(-1.08%)
Dec 15, 2023 11.81 11.85 11.07 11.09 744,910 -0.63(-5.38%)
Dec 14, 2023 11.61 11.90 11.48 11.72 567,350 +0.43(+3.81%)
Dec 13, 2023 10.34 11.31 10.25 11.29 581,007 +0.97(+9.45%)
Dec 12, 2023 10.31 10.39 10.18 10.31 323,155 +0.00(+0.00%)
Dec 11, 2023 10.27 10.41 10.13 10.31 330,112 +0.02(+0.19%)
Dec 08, 2023 10.30 10.46 10.09 10.30 487,279 -0.04(-0.38%)
Dec 07, 2023 10.04 10.38 9.900 10.33 638,637 +0.30(+2.95%)
Dec 06, 2023 9.910 10.16 9.870 10.04 461,069 +0.19(+1.91%)
Dec 05, 2023 9.594 10.06 9.554 9.851 784,677 +0.17(+1.73%)
Dec 04, 2023 9.327 9.712 9.297 9.683 432,131 +0.31(+3.27%)
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.