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 (%)
Sep 30, 2022 9.257 9.449 8.873 8.882 934,311 -0.72(-7.52%)
Sep 29, 2022 9.632 9.641 9.230 9.604 355,589 -0.24(-2.41%)
Sep 28, 2022 9.705 9.942 9.632 9.842 247,483 +0.24(+2.47%)
Sep 27, 2022 9.778 9.906 9.458 9.604 489,508 -0.07(-0.76%)
Sep 26, 2022 9.815 10.09 9.659 9.677 298,403 -0.19(-1.94%)
Sep 23, 2022 9.879 9.970 9.677 9.869 228,603 -0.16(-1.64%)
Sep 22, 2022 10.45 10.45 10.02 10.03 438,475 -0.48(-4.52%)
Sep 21, 2022 10.61 10.96 10.50 10.51 294,282 -0.01(-0.09%)
Sep 20, 2022 10.93 10.93 10.46 10.52 483,193 -0.59(-5.35%)
Sep 19, 2022 11.03 11.29 10.84 11.11 554,990 -0.05(-0.41%)
Sep 16, 2022 11.10 11.18 10.82 11.16 1,029,078 +0.03(+0.25%)
Sep 15, 2022 10.79 11.38 10.78 11.13 733,418 +0.26(+2.35%)
Sep 14, 2022 11.03 11.03 10.61 10.87 467,673 -0.17(-1.55%)
Sep 13, 2022 11.09 11.21 10.85 11.05 399,298 -0.33(-2.87%)
Sep 12, 2022 11.25 11.62 11.10 11.37 229,192 +0.27(+2.45%)
Sep 09, 2022 10.71 11.12 10.71 11.10 283,378 +0.39(+3.63%)
Sep 08, 2022 10.57 10.75 10.38 10.71 210,025 +0.01(+0.09%)
Sep 07, 2022 10.51 10.80 10.25 10.70 405,161 +0.25(+2.43%)
Sep 06, 2022 10.68 10.70 10.20 10.45 494,648 -0.30(-2.78%)
Sep 02, 2022 11.10 11.10 10.64 10.75 429,118 -0.09(-0.84%)
Sep 01, 2022 10.77 10.86 10.31 10.84 372,650 +0.06(+0.59%)
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%)
Aug 01, 2022 11.77 11.93 11.53 11.79 393,786 +0.00(+0.00%)
Jul 29, 2022 11.82 12.01 11.56 11.79 632,716 +0.16(+1.40%)
Jul 28, 2022 11.44 11.79 10.85 11.62 1,117,219 +0.01(+0.08%)
Jul 27, 2022 11.90 12.20 11.43 11.62 935,561 -0.27(-2.29%)
Jul 26, 2022 11.83 12.70 11.13 11.89 1,455,719 -2.15(-15.29%)
Jul 25, 2022 14.40 14.44 13.95 14.03 582,158 -0.46(-3.19%)
Jul 22, 2022 14.83 14.89 14.23 14.49 292,025 -0.24(-1.60%)
Jul 21, 2022 14.81 14.97 14.53 14.73 189,078 -0.27(-1.81%)
Jul 20, 2022 14.47 15.04 14.40 15.00 243,434 +0.62(+4.35%)
Jul 19, 2022 14.21 14.49 13.90 14.38 351,464 +0.45(+3.25%)
Jul 18, 2022 13.59 14.16 13.59 13.92 404,863 +0.64(+4.84%)
Jul 15, 2022 13.01 13.30 12.98 13.28 1,301,641 +0.52(+4.04%)
Jul 14, 2022 12.99 13.13 12.55 12.77 607,378 -0.66(-4.92%)
Jul 13, 2022 13.47 13.54 13.22 13.43 236,336 -0.05(-0.34%)
Jul 12, 2022 13.30 14.03 13.14 13.47 204,768 -0.27(-1.98%)
Jul 11, 2022 13.76 13.97 13.70 13.74 185,198 -0.14(-0.98%)
Jul 08, 2022 13.66 13.90 13.58 13.88 197,757 +0.21(+1.52%)
Jul 07, 2022 13.22 13.68 13.22 13.67 234,952 +0.45(+3.42%)
Jul 06, 2022 13.76 13.98 13.06 13.22 414,439 -0.70(-5.01%)
Jul 05, 2022 13.20 13.92 12.91 13.92 456,281 +0.56(+4.20%)
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.