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

Aarons Holdings Company (NY: AAN )

10.03 -0.03 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 (%)
Nov 30, 2022 10.82 11.27 10.48 11.14 457,703 +0.31(+2.87%)
Nov 29, 2022 10.56 11.09 10.42 10.83 311,178 +0.23(+2.15%)
Nov 28, 2022 10.52 10.88 10.36 10.60 323,091 +0.02(+0.17%)
Nov 25, 2022 10.71 10.91 10.58 10.58 135,210 -0.25(-2.28%)
Nov 23, 2022 10.56 10.95 10.44 10.83 554,954 +0.15(+1.37%)
Nov 22, 2022 10.25 10.82 10.15 10.68 627,158 +0.59(+5.89%)
Nov 21, 2022 10.02 10.24 9.915 10.09 555,525 -0.01(-0.09%)
Nov 18, 2022 9.751 10.11 9.596 10.10 461,785 +0.49(+5.14%)
Nov 17, 2022 9.194 9.632 9.047 9.605 294,560 +0.32(+3.44%)
Nov 16, 2022 9.660 9.660 9.257 9.285 345,298 -0.55(-5.58%)
Nov 15, 2022 10.15 10.40 9.778 9.833 401,033 +0.02(+0.19%)
Nov 14, 2022 10.31 10.38 9.751 9.815 441,558 -0.64(-6.12%)
Nov 11, 2022 10.03 10.60 10.03 10.45 422,279 +0.36(+3.53%)
Nov 10, 2022 9.678 10.20 9.641 10.10 402,890 +0.94(+10.28%)
Nov 09, 2022 9.212 9.230 8.956 9.157 393,436 -0.09(-0.99%)
Nov 08, 2022 9.120 9.257 8.892 9.248 472,991 +0.26(+2.85%)
Nov 07, 2022 8.965 9.084 8.778 8.992 380,616 +0.12(+1.34%)
Nov 04, 2022 9.139 9.285 8.682 8.874 366,495 -0.16(-1.72%)
Nov 03, 2022 8.901 9.203 8.746 9.029 383,789 +0.10(+1.13%)
Nov 02, 2022 9.312 9.495 8.919 8.928 462,693 -0.45(-4.78%)
Nov 01, 2022 9.714 9.888 9.276 9.376 1,104,778 -0.15(-1.54%)
Oct 31, 2022 9.340 9.660 9.303 9.523 516,896 +0.08(+0.87%)
Oct 28, 2022 9.559 9.842 9.413 9.440 684,774 -0.16(-1.62%)
Oct 27, 2022 9.212 10.27 9.166 9.596 1,350,448 +0.56(+6.17%)
Oct 26, 2022 9.358 9.897 9.038 9.038 1,660,675 -0.37(-3.89%)
Oct 25, 2022 8.481 9.596 8.472 9.404 2,593,780 +2.00(+27.04%)
Oct 24, 2022 7.311 7.430 6.987 7.402 1,053,343 -0.56(-7.00%)
Oct 21, 2022 7.878 7.996 7.631 7.960 284,890 +0.16(+1.99%)
Oct 20, 2022 7.722 7.969 7.676 7.804 255,961 +0.01(+0.12%)
Oct 19, 2022 8.069 8.115 7.631 7.795 453,238 -0.32(-3.94%)
Oct 18, 2022 8.462 8.654 8.079 8.115 329,312 -0.18(-2.20%)
Oct 17, 2022 8.325 8.435 8.207 8.298 330,545 +0.20(+2.48%)
Oct 14, 2022 8.444 8.545 8.079 8.097 296,683 -0.32(-3.80%)
Oct 13, 2022 8.079 8.554 8.005 8.417 346,545 +0.09(+1.10%)
Oct 12, 2022 8.188 8.353 8.042 8.325 461,470 +0.18(+2.24%)
Oct 11, 2022 8.161 8.426 8.033 8.143 787,519 -0.11(-1.33%)
Oct 10, 2022 8.654 8.654 8.234 8.252 452,469 -0.43(-4.95%)
Oct 07, 2022 8.910 9.011 8.627 8.682 538,200 -0.37(-4.04%)
Oct 06, 2022 9.303 9.491 9.047 9.047 380,815 -0.28(-3.04%)
Oct 05, 2022 9.267 9.353 9.093 9.331 366,751 -0.12(-1.26%)
Oct 04, 2022 9.267 9.669 9.267 9.449 621,265 +0.41(+4.55%)
Oct 03, 2022 9.184 9.358 8.910 9.038 564,194 +0.16(+1.75%)
Sep 30, 2022 9.257 9.449 8.874 8.883 934,273 -0.72(-7.52%)
Sep 29, 2022 9.632 9.641 9.230 9.605 355,574 -0.24(-2.41%)
Sep 28, 2022 9.705 9.943 9.632 9.842 247,473 +0.24(+2.47%)
Sep 27, 2022 9.778 9.906 9.459 9.605 489,489 -0.07(-0.76%)
Sep 26, 2022 9.815 10.09 9.660 9.678 298,391 -0.19(-1.94%)
Sep 23, 2022 9.879 9.970 9.678 9.870 228,594 -0.16(-1.64%)
Sep 22, 2022 10.45 10.45 10.02 10.03 438,457 -0.48(-4.52%)
Sep 21, 2022 10.61 10.96 10.50 10.51 294,270 -0.01(-0.09%)
Sep 20, 2022 10.93 10.93 10.46 10.52 483,174 -0.59(-5.35%)
Sep 19, 2022 11.03 11.30 10.84 11.11 554,967 -0.05(-0.41%)
Sep 16, 2022 11.10 11.18 10.82 11.16 1,029,036 +0.03(+0.25%)
Sep 15, 2022 10.79 11.38 10.78 11.13 733,388 +0.26(+2.35%)
Sep 14, 2022 11.03 11.03 10.61 10.88 467,654 -0.17(-1.55%)
Sep 13, 2022 11.09 11.21 10.85 11.05 399,265 -0.33(-2.87%)
Sep 12, 2022 11.25 11.63 11.10 11.37 229,173 +0.27(+2.45%)
Sep 09, 2022 10.71 11.12 10.71 11.10 283,355 +0.39(+3.63%)
Sep 08, 2022 10.57 10.75 10.39 10.71 210,008 +0.01(+0.09%)
Sep 07, 2022 10.51 10.80 10.25 10.70 405,127 +0.25(+2.43%)
Sep 06, 2022 10.68 10.70 10.20 10.45 494,608 -0.30(-2.78%)
Sep 02, 2022 11.10 11.10 10.64 10.75 429,083 -0.09(-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.