Aarons Holdings Company (NY: AAN )

9.720 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 10.13 10.34 9.710 9.720 853,802 -0.79(-7.52%)
Sep 29, 2022 10.54 10.55 10.10 10.51 324,948 -0.26(-2.41%)
Sep 28, 2022 10.62 10.88 10.54 10.77 226,158 +0.26(+2.47%)
Sep 27, 2022 10.70 10.84 10.35 10.51 447,328 -0.08(-0.76%)
Sep 26, 2022 10.74 11.04 10.57 10.59 272,690 -0.21(-1.94%)
Sep 23, 2022 10.81 10.91 10.59 10.80 208,905 -0.18(-1.64%)
Sep 22, 2022 11.44 11.44 10.96 10.98 400,692 -0.52(-4.52%)
Sep 21, 2022 11.61 11.99 11.49 11.50 268,924 -0.01(-0.09%)
Sep 20, 2022 11.96 11.96 11.45 11.51 441,557 -0.65(-5.35%)
Sep 19, 2022 12.07 12.36 11.86 12.16 507,167 -0.05(-0.41%)
Sep 16, 2022 12.15 12.23 11.84 12.21 940,403 +0.03(+0.25%)
Sep 15, 2022 11.81 12.45 11.80 12.18 670,220 +0.28(+2.35%)
Sep 14, 2022 12.07 12.07 11.61 11.90 427,374 -0.30(-2.46%)
Sep 13, 2022 12.25 12.38 11.98 12.20 361,511 -0.36(-2.87%)
Sep 12, 2022 12.43 12.84 12.26 12.56 207,503 +0.30(+2.45%)
Sep 09, 2022 11.83 12.28 11.83 12.26 256,561 +0.43(+3.63%)
Sep 08, 2022 11.67 11.87 11.47 11.83 190,150 +0.01(+0.08%)
Sep 07, 2022 11.61 11.93 11.32 11.82 366,819 +0.28(+2.43%)
Sep 06, 2022 11.80 11.82 11.27 11.54 447,838 -0.33(-2.78%)
Sep 02, 2022 12.26 12.26 11.75 11.87 388,509 -0.10(-0.84%)
Sep 01, 2022 11.90 12.00 11.39 11.97 337,385 +0.07(+0.59%)
Aug 31, 2022 12.68 12.72 11.81 11.90 369,851 -0.80(-6.30%)
Aug 30, 2022 13.13 13.13 12.51 12.70 213,451 -0.28(-2.16%)
Aug 29, 2022 12.66 13.07 12.60 12.98 305,042 +0.18(+1.41%)
Aug 26, 2022 13.83 13.96 12.68 12.80 232,479 -1.02(-7.38%)
Aug 25, 2022 13.56 14.15 13.48 13.82 150,101 +0.24(+1.77%)
Aug 24, 2022 13.79 13.96 13.51 13.58 148,353 -0.37(-2.65%)
Aug 23, 2022 13.97 14.15 13.87 13.95 183,766 +0.19(+1.38%)
Aug 22, 2022 13.75 13.90 13.58 13.76 294,134 -0.27(-1.92%)
Aug 19, 2022 14.36 14.45 14.01 14.03 195,829 -0.42(-2.91%)
Aug 18, 2022 14.52 14.58 14.27 14.45 198,886 -0.15(-1.03%)
Aug 17, 2022 14.73 14.87 14.50 14.60 197,880 -0.40(-2.67%)
Aug 16, 2022 14.56 15.23 14.43 15.00 387,058 +0.50(+3.45%)
Aug 15, 2022 14.69 14.71 14.39 14.50 297,837 -0.10(-0.68%)
Aug 12, 2022 14.74 14.77 14.30 14.60 179,295 +0.05(+0.34%)
Aug 11, 2022 14.67 15.09 14.43 14.55 209,696 +0.24(+1.68%)
Aug 10, 2022 14.34 14.66 14.23 14.31 262,745 +0.38(+2.73%)
Aug 09, 2022 14.31 14.38 13.75 13.93 321,046 -0.67(-4.59%)
Aug 08, 2022 13.64 15.10 13.38 14.60 401,244 +1.28(+9.61%)
Aug 05, 2022 13.23 13.49 13.15 13.32 217,938 -0.02(-0.15%)
Aug 04, 2022 13.23 13.79 13.23 13.34 263,781 +0.18(+1.37%)
Aug 03, 2022 13.06 13.30 12.90 13.16 385,438 +0.18(+1.39%)
Aug 02, 2022 12.97 13.04 12.57 12.98 472,121 -0.04(-0.31%)
Aug 01, 2022 13.00 13.18 12.74 13.02 356,521 +0.00(+0.00%)
Jul 29, 2022 13.06 13.27 12.77 13.02 572,840 +0.18(+1.40%)
Jul 28, 2022 12.64 13.02 11.98 12.84 1,011,492 +0.01(+0.08%)
Jul 27, 2022 13.14 13.47 12.63 12.83 847,025 -0.30(-2.28%)
Jul 26, 2022 13.07 14.03 12.29 13.13 1,317,959 -2.37(-15.29%)
Jul 25, 2022 15.91 15.95 15.41 15.50 527,066 -0.51(-3.19%)
Jul 22, 2022 16.38 16.45 15.72 16.01 264,390 -0.26(-1.60%)
Jul 21, 2022 16.36 16.53 16.05 16.27 171,185 -0.30(-1.81%)
Jul 20, 2022 15.98 16.61 15.90 16.57 220,397 +0.69(+4.35%)
Jul 19, 2022 15.69 16.00 15.35 15.88 318,204 +0.50(+3.25%)
Jul 18, 2022 15.01 15.64 15.01 15.38 366,550 +0.71(+4.84%)
Jul 15, 2022 14.37 14.69 14.34 14.67 1,178,462 +0.57(+4.04%)
Jul 14, 2022 14.35 14.50 13.86 14.10 549,900 -0.73(-4.92%)
Jul 13, 2022 14.88 14.96 14.60 14.83 213,971 -0.05(-0.34%)
Jul 12, 2022 14.69 15.50 14.51 14.88 185,390 -0.30(-1.98%)
Jul 11, 2022 15.20 15.43 15.13 15.18 167,672 -0.15(-0.98%)
Jul 08, 2022 15.09 15.35 15.00 15.33 179,043 +0.23(+1.52%)
Jul 07, 2022 14.60 15.11 14.60 15.10 212,718 +0.50(+3.42%)
Jul 06, 2022 15.20 15.44 14.43 14.60 375,219 -0.77(-5.01%)
Jul 05, 2022 14.58 15.37 14.26 15.37 413,102 +0.62(+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.