Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 11.48 11.52 10.70 10.77 408,509 -0.72(-6.30%)
Aug 30, 2022 11.89 11.89 11.33 11.50 235,762 -0.25(-2.16%)
Aug 29, 2022 11.46 11.83 11.41 11.75 336,926 +0.16(+1.41%)
Aug 26, 2022 12.52 12.64 11.48 11.59 256,779 -0.92(-7.38%)
Aug 25, 2022 12.28 12.81 12.20 12.51 165,790 +0.22(+1.77%)
Aug 24, 2022 12.48 12.64 12.23 12.29 163,859 -0.33(-2.65%)
Aug 23, 2022 12.65 12.81 12.56 12.63 202,974 +0.17(+1.38%)
Aug 22, 2022 12.45 12.58 12.29 12.46 324,878 -0.24(-1.92%)
Aug 19, 2022 13.00 13.08 12.68 12.70 216,298 -0.38(-2.91%)
Aug 18, 2022 13.15 13.20 12.92 13.08 219,674 -0.14(-1.03%)
Aug 17, 2022 13.34 13.46 13.13 13.22 218,563 -0.36(-2.67%)
Aug 16, 2022 13.18 13.79 13.06 13.58 427,515 +0.45(+3.45%)
Aug 15, 2022 13.30 13.32 13.03 13.13 328,968 -0.09(-0.68%)
Aug 12, 2022 13.35 13.37 12.95 13.22 198,035 +0.05(+0.34%)
Aug 11, 2022 13.28 13.66 13.06 13.17 231,614 +0.22(+1.68%)
Aug 10, 2022 12.98 13.27 12.88 12.96 290,208 +0.34(+2.73%)
Aug 09, 2022 12.96 13.02 12.45 12.61 354,603 -0.61(-4.59%)
Aug 08, 2022 12.35 13.67 12.11 13.22 443,184 +1.16(+9.61%)
Aug 05, 2022 11.98 12.21 11.91 12.06 240,718 -0.02(-0.15%)
Aug 04, 2022 11.98 12.48 11.98 12.08 291,352 +0.16(+1.37%)
Aug 03, 2022 11.82 12.04 11.68 11.91 425,726 +0.16(+1.39%)
Aug 02, 2022 11.74 11.81 11.38 11.75 521,469 -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.