Skip to main content

Aarons Holdings Company (NY: AAN )

7.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 13.90 13.90 13.40 13.55 220,232 -0.18(-1.33%)
Jun 29, 2023 13.53 13.84 13.45 13.73 200,701 +0.26(+1.92%)
Jun 28, 2023 13.25 13.51 13.12 13.47 185,805 +0.19(+1.44%)
Jun 27, 2023 12.34 13.30 12.27 13.28 242,356 +1.04(+8.45%)
Jun 26, 2023 12.03 12.30 12.03 12.25 153,607 +0.16(+1.35%)
Jun 23, 2023 12.25 12.40 12.05 12.08 345,176 -0.39(-3.15%)
Jun 22, 2023 12.75 12.78 12.39 12.48 151,084 -0.27(-2.11%)
Jun 21, 2023 12.78 12.97 12.64 12.75 161,131 -0.07(-0.52%)
Jun 20, 2023 12.66 12.94 12.51 12.81 313,164 +0.05(+0.38%)
Jun 16, 2023 13.17 13.17 12.54 12.77 2,114,115 -0.28(-2.13%)
Jun 15, 2023 12.45 13.10 12.45 13.04 267,487 +1.33(+11.33%)
May 08, 2023 11.73 11.75 11.56 11.72 185,721 +0.01(+0.08%)
May 05, 2023 11.54 11.80 11.52 11.71 282,769 +0.43(+3.78%)
May 04, 2023 11.41 11.61 11.23 11.28 321,967 -0.22(-1.90%)
May 03, 2023 11.72 11.86 11.49 11.50 273,252 -0.11(-0.98%)
May 02, 2023 12.49 12.49 11.45 11.61 440,471 -0.92(-7.34%)
May 01, 2023 12.67 12.80 12.40 12.53 367,419 -0.13(-1.05%)
Apr 28, 2023 12.66 13.15 12.62 12.66 369,732 +0.11(+0.91%)
Apr 27, 2023 12.52 12.79 12.37 12.55 559,856 +0.09(+0.76%)
Apr 26, 2023 12.12 13.02 11.95 12.46 1,047,956 +0.48(+4.04%)
Apr 25, 2023 11.62 12.60 11.15 11.97 1,264,308 +2.28(+23.48%)
Apr 24, 2023 9.610 9.828 9.600 9.695 315,846 +0.07(+0.69%)
Apr 21, 2023 9.752 9.828 9.506 9.629 358,639 -0.16(-1.65%)
Apr 20, 2023 9.724 9.904 9.676 9.790 333,518 -0.03(-0.29%)
Apr 19, 2023 9.847 9.885 9.705 9.819 251,878 -0.08(-0.77%)
Apr 18, 2023 10.10 10.15 9.771 9.895 285,256 -0.21(-2.07%)
Apr 17, 2023 10.06 10.16 9.942 10.10 205,394 +0.06(+0.57%)
Apr 14, 2023 10.26 10.42 9.961 10.05 206,592 -0.12(-1.21%)
Apr 13, 2023 10.04 10.30 9.904 10.17 268,701 +0.24(+2.39%)
Apr 12, 2023 10.30 10.37 9.913 9.932 334,594 -0.12(-1.23%)
Apr 11, 2023 9.686 10.23 9.686 10.06 383,325 +0.37(+3.82%)
Apr 10, 2023 9.392 9.947 9.392 9.686 900,263 +0.30(+3.24%)
Apr 06, 2023 9.041 9.491 8.832 9.382 462,840 +0.33(+3.67%)
Apr 05, 2023 9.022 9.183 8.936 9.050 245,498 -0.08(-0.83%)
Apr 04, 2023 9.240 9.249 8.870 9.126 351,541 -0.06(-0.62%)
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.