Skip to main content

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

Historical Prices

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.