Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aarons Holdings Company (NY: AAN )

10.04 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 10.23 10.29 9.967 9.995 321,516 -0.16(-1.60%)
Sep 28, 2023 9.795 10.18 9.785 10.16 372,976 +0.24(+2.41%)
Sep 27, 2023 9.833 10.01 9.747 9.919 281,451 +0.10(+0.97%)
Sep 26, 2023 9.957 10.15 9.776 9.823 556,381 -0.16(-1.63%)
Sep 25, 2023 9.871 10.08 9.881 9.986 337,433 +0.01(+0.10%)
Sep 22, 2023 10.23 10.35 9.948 9.976 434,688 -0.20(-1.97%)
Sep 21, 2023 9.489 10.19 9.470 10.18 772,792 +0.63(+6.60%)
Sep 20, 2023 9.461 9.709 9.442 9.547 644,721 +0.22(+2.35%)
Sep 19, 2023 9.203 9.351 9.170 9.327 451,239 +0.14(+1.56%)
Sep 18, 2023 9.356 9.375 8.955 9.184 1,109,281 -0.12(-1.33%)
Sep 15, 2023 9.470 9.900 9.251 9.308 9,569,636 -0.64(-6.43%)
Sep 14, 2023 9.709 10.01 9.633 9.948 724,957 +0.35(+3.68%)
Sep 13, 2023 9.489 9.776 9.423 9.594 644,261 +0.04(+0.45%)
Sep 12, 2023 9.683 9.768 9.429 9.551 649,764 -0.12(-1.27%)
Sep 11, 2023 9.806 9.901 9.613 9.674 605,093 -0.14(-1.44%)
Sep 08, 2023 9.721 10.03 9.523 9.815 773,511 +0.25(+2.56%)
Sep 07, 2023 9.806 10.00 9.429 9.570 1,155,074 -0.38(-3.79%)
Sep 06, 2023 10.08 10.25 9.844 9.947 933,317 -0.11(-1.13%)
Sep 05, 2023 10.55 10.60 9.476 10.06 1,844,111 -1.50(-12.97%)
Sep 01, 2023 11.47 11.73 11.47 11.56 201,249 +0.18(+1.57%)
Aug 31, 2023 11.24 11.47 11.24 11.38 297,702 +0.11(+1.00%)
Aug 30, 2023 11.36 11.63 11.26 11.27 244,610 -0.08(-0.67%)
Aug 29, 2023 11.09 11.39 11.09 11.34 241,313 +0.27(+2.47%)
Aug 28, 2023 11.24 11.53 11.07 11.07 235,745 -0.12(-1.10%)
Aug 25, 2023 11.27 11.39 11.12 11.19 130,270 -0.02(-0.17%)
Aug 24, 2023 11.31 11.46 11.17 11.21 216,415 -0.18(-1.57%)
Aug 23, 2023 11.25 11.41 11.22 11.39 133,691 +0.08(+0.75%)
Aug 22, 2023 11.83 11.90 11.29 11.31 232,494 -0.48(-4.08%)
Aug 21, 2023 11.80 11.98 11.58 11.79 354,800 +0.04(+0.32%)
Aug 18, 2023 11.55 11.81 11.55 11.75 183,108 +0.04(+0.32%)
Aug 17, 2023 11.96 12.02 11.67 11.71 165,252 -0.18(-1.51%)
Aug 16, 2023 11.90 12.17 11.89 11.89 222,169 +0.00(+0.00%)
Aug 15, 2023 11.69 11.93 11.60 11.89 170,872 +0.06(+0.48%)
Aug 14, 2023 12.14 12.14 11.76 11.83 218,319 -0.43(-3.54%)
Aug 11, 2023 12.50 12.56 12.21 12.27 160,787 -0.19(-1.51%)
Aug 10, 2023 12.88 13.13 12.35 12.46 276,884 -0.36(-2.80%)
Aug 09, 2023 12.94 12.94 12.51 12.81 246,908 -0.19(-1.45%)
Aug 08, 2023 12.78 13.18 12.62 13.00 229,866 +0.09(+0.73%)
Aug 07, 2023 12.85 13.00 12.63 12.91 254,815 +0.08(+0.66%)
Aug 04, 2023 12.47 12.90 12.34 12.82 337,014 +0.42(+3.42%)
Aug 03, 2023 13.31 13.38 12.30 12.40 313,235 -1.02(-7.59%)
Aug 02, 2023 13.31 13.73 13.03 13.42 415,507 -0.14(-1.04%)
Aug 01, 2023 13.47 14.05 12.46 13.56 744,852 -1.36(-9.10%)
Jul 31, 2023 14.61 15.02 14.61 14.92 457,802 +0.37(+2.53%)
Jul 28, 2023 14.59 14.76 14.45 14.55 215,114 +0.05(+0.33%)
Jul 27, 2023 14.83 14.90 14.40 14.50 214,311 -0.29(-1.98%)
Jul 26, 2023 14.69 15.24 14.66 14.79 226,570 +0.28(+1.95%)
Jul 25, 2023 15.06 15.06 14.45 14.51 169,522 -0.61(-4.05%)
Jul 24, 2023 14.81 15.23 14.72 15.12 217,524 +0.36(+2.43%)
Jul 21, 2023 14.87 14.87 14.59 14.77 226,084 +0.08(+0.58%)
Jul 20, 2023 14.86 14.86 14.46 14.68 231,840 -0.19(-1.27%)
Jul 19, 2023 14.56 14.95 14.56 14.87 185,471 +0.43(+3.01%)
Jul 18, 2023 14.18 14.58 14.18 14.44 193,943 +0.21(+1.46%)
Jul 17, 2023 13.85 14.30 13.81 14.23 240,637 +0.28(+2.03%)
Jul 14, 2023 14.00 14.21 13.72 13.95 191,923 -0.20(-1.40%)
Jul 13, 2023 13.65 14.28 13.45 14.14 346,241 +0.42(+3.09%)
Jul 12, 2023 13.72 13.98 13.55 13.72 332,116 +0.22(+1.61%)
Jul 11, 2023 13.19 13.59 13.10 13.50 328,165 +0.51(+3.92%)
Jul 10, 2023 13.70 13.89 12.32 12.99 648,155 -1.41(-9.82%)
Jul 07, 2023 13.77 14.64 13.77 14.41 550,197 +0.77(+5.67%)
Jul 06, 2023 13.14 13.78 13.07 13.63 724,133 +0.22(+1.62%)
Jul 05, 2023 13.53 13.71 12.79 13.42 387,397 -0.31(-2.27%)
Jul 03, 2023 13.22 13.74 13.22 13.73 131,248 +0.40(+2.97%)
Jun 30, 2023 13.67 13.67 13.19 13.33 223,847 -0.18(-1.33%)
Jun 29, 2023 13.31 13.62 13.23 13.51 203,995 +0.25(+1.92%)
Jun 28, 2023 13.04 13.29 12.91 13.26 188,855 +0.19(+1.44%)
Jun 27, 2023 12.14 13.09 12.07 13.07 246,335 +1.02(+8.45%)
Jun 26, 2023 11.83 12.10 11.83 12.05 156,128 +0.16(+1.35%)
Jun 23, 2023 12.05 12.20 11.85 11.89 350,842 -0.39(-3.15%)
Jun 22, 2023 12.54 12.58 12.19 12.28 153,564 -0.26(-2.11%)
Jun 21, 2023 12.58 12.76 12.44 12.54 163,776 -0.07(-0.52%)
Jun 20, 2023 12.46 12.73 12.30 12.61 318,304 +0.05(+0.38%)
Jun 16, 2023 12.96 12.96 12.34 12.56 2,148,818 -0.27(-2.13%)
Jun 15, 2023 12.25 12.89 12.25 12.83 271,878 +1.31(+11.33%)
May 08, 2023 11.54 11.56 11.38 11.53 188,769 +0.01(+0.08%)
May 05, 2023 11.35 11.61 11.33 11.52 287,411 +0.42(+3.78%)
May 04, 2023 11.23 11.42 11.05 11.10 327,252 -0.21(-1.90%)
May 03, 2023 11.53 11.67 11.30 11.31 277,738 -0.11(-0.98%)
May 02, 2023 12.29 12.29 11.27 11.42 447,701 -0.91(-7.34%)
May 01, 2023 12.47 12.59 12.20 12.33 373,450 -0.13(-1.05%)
Apr 28, 2023 12.46 12.94 12.41 12.46 375,801 +0.11(+0.91%)
Apr 27, 2023 12.32 12.58 12.17 12.35 569,046 +0.09(+0.76%)
Apr 26, 2023 11.93 12.81 11.76 12.25 1,065,159 +0.48(+4.04%)
Apr 25, 2023 11.43 12.39 10.97 11.78 1,285,062 +2.24(+23.48%)
Apr 24, 2023 9.455 9.669 9.445 9.539 321,031 +0.07(+0.69%)
Apr 21, 2023 9.595 9.669 9.352 9.473 364,526 -0.16(-1.65%)
Apr 20, 2023 9.567 9.744 9.520 9.632 338,992 -0.03(-0.29%)
Apr 19, 2023 9.688 9.725 9.548 9.660 256,013 -0.07(-0.77%)
Apr 18, 2023 9.940 9.982 9.613 9.735 289,938 -0.21(-2.07%)
Apr 17, 2023 9.893 10.00 9.781 9.940 208,765 +0.06(+0.57%)
Apr 14, 2023 10.10 10.25 9.800 9.884 209,983 -0.12(-1.21%)
Apr 13, 2023 9.875 10.14 9.744 10.01 273,112 +0.23(+2.39%)
Apr 12, 2023 10.14 10.21 9.753 9.772 340,086 -0.12(-1.23%)
Apr 11, 2023 9.529 10.06 9.529 9.893 389,617 +0.36(+3.82%)
Apr 10, 2023 9.240 9.786 9.240 9.529 915,040 +0.30(+3.24%)
Apr 06, 2023 8.895 9.338 8.689 9.231 470,438 +0.33(+3.67%)
Apr 05, 2023 8.876 9.035 8.792 8.904 249,527 -0.07(-0.83%)
Apr 04, 2023 9.091 9.100 8.727 8.979 357,311 -0.06(-0.62%)
Apr 03, 2023 8.988 9.137 8.792 9.035 404,997 +0.02(+0.21%)
Mar 31, 2023 8.596 9.058 8.582 9.016 532,381 +0.50(+5.92%)
Mar 30, 2023 8.568 8.755 8.400 8.512 668,483 +0.08(+1.00%)
Mar 29, 2023 8.400 8.577 8.363 8.428 775,581 -0.18(-2.06%)
Mar 28, 2023 8.605 8.801 8.563 8.605 298,820 -0.04(-0.43%)
Mar 27, 2023 8.736 8.773 8.582 8.643 281,976 +0.05(+0.54%)
Mar 24, 2023 8.419 8.633 8.325 8.596 471,418 +0.07(+0.77%)
Mar 23, 2023 8.493 8.689 8.372 8.531 470,538 +0.13(+1.56%)
Mar 22, 2023 8.708 8.951 8.391 8.400 560,447 -0.27(-3.12%)
Mar 21, 2023 9.007 9.109 8.605 8.671 708,707 -0.08(-0.96%)
Mar 20, 2023 8.885 9.053 8.643 8.755 468,124 -0.07(-0.85%)
Mar 17, 2023 9.221 9.277 8.764 8.829 704,670 -0.55(-5.87%)
Mar 16, 2023 9.333 9.651 9.128 9.380 350,810 -0.14(-1.47%)
Mar 15, 2023 9.567 9.567 9.296 9.520 346,830 -0.16(-1.69%)
Mar 14, 2023 9.988 10.02 9.591 9.683 321,819 +0.04(+0.38%)
Mar 13, 2023 10.01 10.03 9.499 9.646 359,732 -0.65(-6.27%)
Mar 10, 2023 10.58 10.58 10.10 10.29 281,982 -0.32(-3.04%)
Mar 09, 2023 11.12 11.21 10.60 10.61 309,291 -0.60(-5.35%)
Mar 08, 2023 11.32 11.32 10.95 11.21 281,403 -0.09(-0.82%)
Mar 07, 2023 11.06 11.35 10.85 11.31 297,282 +0.24(+2.17%)
Mar 06, 2023 11.80 11.85 11.03 11.07 623,977 -0.72(-6.10%)
Mar 03, 2023 11.40 11.92 11.40 11.79 926,877 +0.38(+3.31%)
Mar 02, 2023 11.29 12.17 10.61 11.41 1,191,929 -1.87(-14.10%)
Mar 01, 2023 13.12 13.40 13.05 13.28 270,830 +0.05(+0.35%)
Feb 28, 2023 13.15 13.54 13.15 13.23 238,427 +0.06(+0.49%)
Feb 27, 2023 13.22 13.37 13.03 13.17 243,333 +0.14(+1.06%)
Feb 24, 2023 12.73 13.12 12.59 13.03 305,543 -0.02(-0.14%)
Feb 23, 2023 12.88 13.22 12.87 13.05 202,601 +0.01(+0.07%)
Feb 22, 2023 12.74 13.34 12.66 13.04 257,487 +0.27(+2.09%)
Feb 21, 2023 13.42 13.52 12.76 12.77 266,457 -0.83(-6.10%)
Feb 17, 2023 13.74 13.89 13.43 13.60 233,711 -0.11(-0.81%)
Feb 16, 2023 13.71 13.97 13.60 13.71 178,991 -0.18(-1.33%)
Feb 15, 2023 13.58 13.94 13.58 13.90 143,667 +0.21(+1.55%)
Feb 14, 2023 13.55 13.83 13.51 13.69 186,344 +0.03(+0.20%)
Feb 13, 2023 13.47 13.69 13.28 13.66 172,283 +0.16(+1.16%)
Feb 10, 2023 13.62 13.70 13.30 13.50 165,760 -0.22(-1.61%)
Feb 09, 2023 14.01 14.16 13.70 13.72 213,176 -0.16(-1.13%)
Feb 08, 2023 13.86 14.00 13.77 13.88 191,719 -0.07(-0.53%)
Feb 07, 2023 13.70 14.07 13.51 13.95 344,261 +0.13(+0.93%)
Feb 06, 2023 14.15 14.41 13.80 13.82 217,401 -0.44(-3.10%)
Feb 03, 2023 14.29 14.52 14.17 14.27 279,280 -0.22(-1.53%)
Feb 02, 2023 13.97 14.67 13.88 14.49 215,267 +0.76(+5.51%)
Feb 01, 2023 13.42 13.93 13.27 13.73 259,471 +0.22(+1.64%)
Jan 31, 2023 13.15 13.57 13.15 13.51 213,394 +0.40(+3.02%)
Jan 30, 2023 13.09 13.28 13.00 13.11 144,656 -0.10(-0.77%)
Jan 27, 2023 12.84 13.32 12.84 13.22 177,104 +0.35(+2.72%)
Jan 26, 2023 13.02 13.04 12.74 12.87 116,420 +0.01(+0.07%)
Jan 25, 2023 12.64 12.90 12.60 12.86 194,918 +0.00(+0.00%)
Jan 24, 2023 13.20 13.28 12.84 12.86 185,920 -0.45(-3.40%)
Jan 23, 2023 13.11 13.33 13.08 13.31 198,398 +0.23(+1.76%)
Jan 20, 2023 12.63 13.11 12.47 13.08 220,806 +0.49(+3.88%)
Jan 19, 2023 12.61 12.76 12.26 12.59 295,795 -0.21(-1.66%)
Jan 18, 2023 12.92 13.26 12.77 12.80 168,276 +0.02(+0.14%)
Jan 17, 2023 13.31 13.31 12.78 12.78 235,900 -0.45(-3.41%)
Jan 13, 2023 12.98 13.32 12.98 13.23 216,508 +0.04(+0.28%)
Jan 12, 2023 13.20 13.46 13.10 13.20 344,961 +0.14(+1.06%)
Jan 11, 2023 12.47 13.07 12.47 13.06 266,175 +0.65(+5.20%)
Jan 10, 2023 12.11 12.43 12.00 12.41 258,879 +0.17(+1.36%)
Jan 09, 2023 12.10 12.38 11.99 12.25 347,169 +0.21(+1.76%)
Jan 06, 2023 11.85 12.09 11.68 12.04 257,376 +0.28(+2.35%)
Jan 05, 2023 11.60 11.78 11.37 11.76 228,971 +0.05(+0.39%)
Jan 04, 2023 11.12 11.72 11.00 11.71 363,226 +0.78(+7.17%)
Jan 03, 2023 11.21 11.40 10.88 10.93 371,876 -0.09(-0.84%)
Dec 30, 2022 10.69 11.12 10.69 11.02 344,039 +0.14(+1.27%)
Dec 29, 2022 10.55 10.91 10.55 10.88 184,946 +0.44(+4.24%)
Dec 28, 2022 10.48 10.74 10.34 10.44 269,990 -0.03(-0.26%)
Dec 27, 2022 10.49 10.52 10.32 10.47 140,964 -0.02(-0.18%)
Dec 23, 2022 10.37 10.56 10.37 10.49 150,480 +0.13(+1.25%)
Dec 22, 2022 10.32 10.37 10.02 10.36 400,362 -0.12(-1.14%)
Dec 21, 2022 10.63 10.72 10.37 10.48 384,252 +0.00(+0.00%)
Dec 20, 2022 10.49 10.79 10.41 10.48 428,366 -0.17(-1.56%)
Dec 19, 2022 10.85 11.07 10.57 10.64 437,252 -0.33(-3.03%)
Dec 16, 2022 10.95 11.15 10.89 10.97 1,263,934 -0.20(-1.82%)
Dec 15, 2022 10.97 11.31 10.91 11.18 385,852 -0.17(-1.46%)
Dec 14, 2022 11.15 11.52 11.12 11.34 476,950 +0.00(+0.02%)
Dec 13, 2022 11.47 11.71 10.94 11.34 728,521 +0.18(+1.64%)
Dec 12, 2022 10.80 11.23 10.61 11.16 339,556 +0.44(+4.09%)
Dec 09, 2022 10.66 10.91 10.50 10.72 210,229 -0.11(-1.01%)
Dec 08, 2022 11.00 11.04 10.76 10.83 295,545 -0.15(-1.33%)
Dec 07, 2022 11.12 11.17 10.91 10.98 220,100 -0.24(-2.12%)
Dec 06, 2022 11.32 11.51 11.02 11.21 251,255 -0.12(-1.05%)
Dec 05, 2022 11.42 11.77 11.24 11.33 316,996 -0.16(-1.35%)
Dec 02, 2022 10.97 11.51 10.76 11.49 458,871 +0.32(+2.86%)
Dec 01, 2022 11.11 11.33 10.98 11.17 439,637 +0.03(+0.25%)
Nov 30, 2022 10.82 11.27 10.48 11.14 457,721 +0.31(+2.87%)
Nov 29, 2022 10.55 11.09 10.42 10.83 311,191 +0.23(+2.16%)
Nov 28, 2022 10.52 10.88 10.36 10.60 323,104 +0.02(+0.17%)
Nov 25, 2022 10.71 10.91 10.58 10.58 135,215 -0.25(-2.28%)
Nov 23, 2022 10.55 10.95 10.44 10.83 554,977 +0.15(+1.37%)
Nov 22, 2022 10.25 10.82 10.15 10.68 627,184 +0.59(+5.89%)
Nov 21, 2022 10.02 10.23 9.915 10.09 555,548 -0.01(-0.09%)
Nov 18, 2022 9.751 10.11 9.595 10.10 461,804 +0.49(+5.14%)
Nov 17, 2022 9.193 9.632 9.047 9.604 294,572 +0.32(+3.44%)
Nov 16, 2022 9.659 9.659 9.257 9.285 345,312 -0.55(-5.58%)
Nov 15, 2022 10.15 10.40 9.778 9.833 401,049 +0.02(+0.19%)
Nov 14, 2022 10.31 10.38 9.751 9.815 441,576 -0.64(-6.12%)
Nov 11, 2022 10.02 10.60 10.02 10.45 422,296 +0.36(+3.53%)
Nov 10, 2022 9.677 10.20 9.641 10.10 402,906 +0.94(+10.28%)
Nov 09, 2022 9.211 9.230 8.956 9.157 393,452 -0.09(-0.99%)
Nov 08, 2022 9.120 9.257 8.892 9.248 473,010 +0.26(+2.85%)
Nov 07, 2022 8.965 9.083 8.777 8.992 380,632 +0.12(+1.34%)
Nov 04, 2022 9.138 9.285 8.681 8.873 366,510 -0.16(-1.72%)
Nov 03, 2022 8.901 9.202 8.745 9.029 383,805 +0.10(+1.13%)
Nov 02, 2022 9.312 9.495 8.919 8.928 462,711 -0.45(-4.78%)
Nov 01, 2022 9.714 9.888 9.275 9.376 1,104,823 -0.15(-1.54%)
Oct 31, 2022 9.339 9.659 9.303 9.522 516,917 +0.08(+0.87%)
Oct 28, 2022 9.559 9.842 9.412 9.440 684,802 -0.16(-1.62%)
Oct 27, 2022 9.211 10.27 9.166 9.595 1,350,503 +0.56(+6.17%)
Oct 26, 2022 9.358 9.897 9.038 9.038 1,660,743 -0.37(-3.89%)
Oct 25, 2022 8.480 9.595 8.471 9.403 2,593,886 +2.00(+27.04%)
Oct 24, 2022 7.311 7.429 6.986 7.402 1,053,386 -0.56(-7.00%)
Oct 21, 2022 7.877 7.996 7.630 7.959 284,901 +0.16(+1.99%)
Oct 20, 2022 7.722 7.969 7.676 7.804 255,972 +0.01(+0.12%)
Oct 19, 2022 8.069 8.115 7.630 7.795 453,257 -0.32(-3.94%)
Oct 18, 2022 8.462 8.654 8.078 8.115 329,326 -0.18(-2.20%)
Oct 17, 2022 8.325 8.435 8.206 8.298 330,559 +0.20(+2.48%)
Oct 14, 2022 8.444 8.544 8.078 8.097 296,695 -0.32(-3.80%)
Oct 13, 2022 8.078 8.553 8.005 8.416 346,560 +0.09(+1.10%)
Oct 12, 2022 8.188 8.352 8.042 8.325 461,489 +0.18(+2.24%)
Oct 11, 2022 8.161 8.426 8.033 8.142 787,551 -0.11(-1.33%)
Oct 10, 2022 8.654 8.654 8.234 8.252 452,487 -0.43(-4.95%)
Oct 07, 2022 8.910 9.010 8.627 8.681 538,222 -0.37(-4.04%)
Oct 06, 2022 9.303 9.490 9.047 9.047 380,831 -0.28(-3.04%)
Oct 05, 2022 9.266 9.353 9.093 9.330 366,766 -0.12(-1.26%)
Oct 04, 2022 9.266 9.668 9.266 9.449 621,290 +0.41(+4.55%)
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.