Skip to main content

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

Historical Prices

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.