Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 11.50 11.53 10.71 10.79 407,951 -0.73(-6.30%)
Aug 30, 2022 11.90 11.90 11.34 11.51 235,439 -0.25(-2.16%)
Aug 29, 2022 11.48 11.85 11.42 11.77 336,465 +0.16(+1.41%)
Aug 26, 2022 12.54 12.66 11.50 11.60 256,427 -0.92(-7.38%)
Aug 25, 2022 12.29 12.83 12.22 12.53 165,563 +0.22(+1.77%)
Aug 24, 2022 12.50 12.66 12.25 12.31 163,635 -0.34(-2.65%)
Aug 23, 2022 12.67 12.83 12.57 12.65 202,696 +0.17(+1.38%)
Aug 22, 2022 12.47 12.60 12.31 12.47 324,434 -0.24(-1.92%)
Aug 19, 2022 13.02 13.10 12.70 12.72 216,002 -0.38(-2.91%)
Aug 18, 2022 13.16 13.22 12.94 13.10 219,374 -0.14(-1.03%)
Aug 17, 2022 13.35 13.48 13.15 13.24 218,264 -0.36(-2.67%)
Aug 16, 2022 13.20 13.81 13.08 13.60 426,930 +0.45(+3.45%)
Aug 15, 2022 13.32 13.34 13.05 13.15 328,518 -0.09(-0.68%)
Aug 12, 2022 13.36 13.39 12.96 13.24 197,765 +0.05(+0.34%)
Aug 11, 2022 13.30 13.68 13.08 13.19 231,297 +0.22(+1.68%)
Aug 10, 2022 13.00 13.29 12.90 12.97 289,811 +0.34(+2.73%)
Aug 09, 2022 12.97 13.04 12.47 12.63 354,118 -0.61(-4.59%)
Aug 08, 2022 12.37 13.69 12.13 13.24 442,578 +1.16(+9.61%)
Aug 05, 2022 11.99 12.23 11.92 12.08 240,388 -0.02(-0.15%)
Aug 04, 2022 11.99 12.50 11.99 12.09 290,954 +0.16(+1.37%)
Aug 03, 2022 11.84 12.06 11.70 11.93 425,143 +0.16(+1.39%)
Aug 02, 2022 11.76 11.82 11.40 11.77 520,756 -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.