Skip to main content

Aarons Holdings Company (NY: AAN )

15.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 11.73 12.22 11.37 12.08 422,106 +0.34(+2.87%)
Nov 29, 2022 11.45 12.03 11.30 11.74 286,977 +0.25(+2.16%)
Nov 28, 2022 11.41 11.80 11.24 11.49 297,964 +0.02(+0.17%)
Nov 25, 2022 11.61 11.83 11.47 11.47 124,694 -0.27(-2.28%)
Nov 23, 2022 11.45 11.87 11.32 11.74 511,794 +0.16(+1.37%)
Nov 22, 2022 11.12 11.73 11.01 11.58 578,383 +0.64(+5.89%)
Nov 21, 2022 10.86 11.10 10.75 10.94 512,321 -0.01(-0.09%)
Nov 18, 2022 10.57 10.96 10.40 10.95 425,871 +0.54(+5.14%)
Nov 17, 2022 9.969 10.44 9.810 10.41 271,651 +0.35(+3.44%)
Nov 16, 2022 10.47 10.47 10.04 10.07 318,443 -0.59(-5.58%)
Nov 15, 2022 11.01 11.28 10.60 10.66 369,843 +0.02(+0.19%)
Nov 14, 2022 11.18 11.25 10.57 10.64 407,217 -0.69(-6.12%)
Nov 11, 2022 10.87 11.49 10.87 11.34 389,437 +0.39(+3.53%)
Nov 10, 2022 10.49 11.06 10.45 10.95 371,556 +1.02(+10.28%)
Nov 09, 2022 9.989 10.01 9.711 9.929 362,838 -0.10(-0.99%)
Nov 08, 2022 9.890 10.04 9.642 10.03 436,205 +0.28(+2.85%)
Nov 07, 2022 9.721 9.850 9.518 9.751 351,015 +0.13(+1.34%)
Nov 04, 2022 9.909 10.07 9.414 9.622 337,992 -0.17(-1.72%)
Nov 03, 2022 9.652 9.979 9.483 9.790 353,941 +0.11(+1.13%)
Nov 02, 2022 10.10 10.30 9.672 9.681 426,708 -0.49(-4.78%)
Nov 01, 2022 10.53 10.72 10.06 10.17 1,018,857 -0.16(-1.54%)
Oct 31, 2022 10.13 10.47 10.09 10.33 476,696 +0.09(+0.87%)
Oct 28, 2022 10.37 10.67 10.21 10.24 631,517 -0.17(-1.62%)
Oct 27, 2022 9.989 11.14 9.939 10.40 1,245,421 +0.60(+6.17%)
Oct 26, 2022 10.15 10.73 9.800 9.800 1,531,520 -0.40(-3.89%)
Oct 25, 2022 9.196 10.40 9.186 10.20 2,392,055 +2.17(+27.04%)
Oct 24, 2022 7.927 8.056 7.576 8.027 971,422 -0.60(-7.00%)
Oct 21, 2022 8.542 8.671 8.274 8.631 262,733 +0.17(+1.99%)
Oct 20, 2022 8.373 8.641 8.324 8.463 236,054 +0.01(+0.12%)
Oct 19, 2022 8.750 8.800 8.274 8.453 417,989 -0.35(-3.94%)
Oct 18, 2022 9.176 9.384 8.760 8.800 303,701 -0.20(-2.20%)
Oct 17, 2022 9.027 9.146 8.899 8.998 304,838 +0.22(+2.48%)
Oct 14, 2022 9.156 9.265 8.760 8.780 273,609 -0.35(-3.80%)
Oct 13, 2022 8.760 9.275 8.681 9.127 319,594 +0.10(+1.10%)
Oct 12, 2022 8.879 9.057 8.720 9.027 425,581 +0.20(+2.24%)
Oct 11, 2022 8.849 9.136 8.710 8.829 726,271 -0.12(-1.33%)
Oct 10, 2022 9.384 9.384 8.928 8.948 417,279 -0.47(-4.95%)
Oct 07, 2022 9.662 9.771 9.354 9.414 496,343 -0.40(-4.04%)
Oct 06, 2022 10.09 10.29 9.810 9.810 351,198 -0.31(-3.04%)
Oct 05, 2022 10.05 10.14 9.860 10.12 338,228 -0.13(-1.26%)
Oct 04, 2022 10.05 10.48 10.05 10.25 572,947 +0.45(+4.55%)
Oct 03, 2022 9.959 10.15 9.662 9.800 520,315 +0.17(+1.75%)
Sep 30, 2022 10.04 10.25 9.622 9.632 861,612 -0.78(-7.52%)
Sep 29, 2022 10.44 10.45 10.01 10.41 327,920 -0.26(-2.41%)
Sep 28, 2022 10.52 10.78 10.44 10.67 228,226 +0.26(+2.47%)
Sep 27, 2022 10.60 10.74 10.26 10.41 451,420 -0.08(-0.76%)
Sep 26, 2022 10.64 10.94 10.47 10.49 275,184 -0.21(-1.94%)
Sep 23, 2022 10.71 10.81 10.49 10.70 210,816 -0.18(-1.64%)
Sep 22, 2022 11.34 11.34 10.86 10.88 404,357 -0.52(-4.52%)
Sep 21, 2022 11.50 11.88 11.39 11.40 271,384 -0.01(-0.09%)
Sep 20, 2022 11.85 11.85 11.35 11.41 445,596 -0.64(-5.35%)
Sep 19, 2022 11.96 12.25 11.75 12.05 511,806 -0.05(-0.41%)
Sep 16, 2022 12.04 12.12 11.73 12.10 949,006 +0.03(+0.25%)
Sep 15, 2022 11.70 12.34 11.69 12.07 676,351 +0.28(+2.35%)
Sep 14, 2022 11.96 11.96 11.50 11.79 431,283 -0.19(-1.55%)
Sep 13, 2022 12.03 12.15 11.76 11.98 368,213 -0.35(-2.87%)
Sep 12, 2022 12.20 12.61 12.04 12.33 211,350 +0.29(+2.45%)
Sep 09, 2022 11.61 12.06 11.61 12.04 261,317 +0.42(+3.63%)
Sep 08, 2022 11.46 11.65 11.26 11.61 193,675 +0.01(+0.09%)
Sep 07, 2022 11.40 11.71 11.11 11.60 373,620 +0.27(+2.43%)
Sep 06, 2022 11.59 11.60 11.06 11.33 456,141 -0.32(-2.78%)
Sep 02, 2022 12.04 12.04 11.54 11.65 395,712 -0.10(-0.84%)
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.