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

Aarons Holdings Company (NY: AAN )

7.540 -0.070 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Dec 30, 2022 10.70 11.14 10.70 11.04 343,569 +0.14(+1.27%)
Dec 29, 2022 10.56 10.92 10.56 10.90 184,693 +0.44(+4.24%)
Dec 28, 2022 10.49 10.76 10.35 10.45 269,621 -0.03(-0.26%)
Dec 27, 2022 10.51 10.54 10.33 10.48 140,771 -0.02(-0.18%)
Dec 23, 2022 10.38 10.57 10.38 10.50 150,274 +0.13(+1.25%)
Dec 22, 2022 10.33 10.38 10.03 10.37 399,814 -0.12(-1.14%)
Dec 21, 2022 10.65 10.73 10.38 10.49 383,726 +0.00(+0.00%)
Dec 20, 2022 10.51 10.80 10.43 10.49 427,780 -0.17(-1.56%)
Dec 19, 2022 10.87 11.08 10.58 10.66 436,654 -0.33(-3.02%)
Dec 16, 2022 10.96 11.16 10.90 10.99 1,262,205 -0.20(-1.82%)
Dec 15, 2022 10.99 11.32 10.92 11.19 385,325 -0.17(-1.46%)
Dec 14, 2022 11.16 11.53 11.14 11.36 476,298 +0.00(+0.02%)
Dec 13, 2022 11.48 11.72 10.95 11.36 727,495 +0.18(+1.64%)
Dec 12, 2022 10.82 11.25 10.62 11.17 339,078 +0.44(+4.09%)
Dec 09, 2022 10.67 10.93 10.51 10.73 209,933 -0.11(-1.01%)
Dec 08, 2022 11.02 11.06 10.78 10.84 295,128 -0.15(-1.33%)
Dec 07, 2022 11.14 11.19 10.93 10.99 219,790 -0.24(-2.12%)
Dec 06, 2022 11.34 11.53 11.03 11.23 250,901 -0.12(-1.05%)
Dec 05, 2022 11.44 11.79 11.26 11.35 316,550 -0.16(-1.35%)
Dec 02, 2022 10.98 11.53 10.77 11.50 458,225 +0.32(+2.86%)
Dec 01, 2022 11.13 11.35 11.00 11.18 439,018 +0.03(+0.25%)
Nov 30, 2022 10.84 11.28 10.50 11.16 457,077 +0.31(+2.87%)
Nov 29, 2022 10.57 11.11 10.43 10.84 310,753 +0.23(+2.16%)
Nov 28, 2022 10.53 10.90 10.38 10.62 322,649 +0.02(+0.17%)
Nov 25, 2022 10.73 10.93 10.60 10.60 135,025 -0.25(-2.28%)
Nov 23, 2022 10.57 10.96 10.45 10.84 554,195 +0.15(+1.37%)
Nov 22, 2022 10.27 10.84 10.17 10.70 626,301 +0.59(+5.89%)
Nov 21, 2022 10.03 10.25 9.929 10.10 554,766 -0.01(-0.09%)
Nov 18, 2022 9.764 10.12 9.609 10.11 461,154 +0.49(+5.14%)
Nov 17, 2022 9.206 9.645 9.060 9.618 294,157 +0.32(+3.44%)
Nov 16, 2022 9.673 9.673 9.270 9.298 344,826 -0.55(-5.58%)
Nov 15, 2022 10.17 10.41 9.792 9.847 400,484 +0.02(+0.19%)
Nov 14, 2022 10.32 10.39 9.764 9.828 440,954 -0.64(-6.12%)
Nov 11, 2022 10.04 10.61 10.04 10.47 421,701 +0.36(+3.53%)
Nov 10, 2022 9.691 10.21 9.655 10.11 402,338 +0.94(+10.28%)
Nov 09, 2022 9.224 9.243 8.968 9.169 392,898 -0.09(-0.99%)
Nov 08, 2022 9.133 9.270 8.904 9.261 472,344 +0.26(+2.85%)
Nov 07, 2022 8.977 9.096 8.790 9.005 380,095 +0.12(+1.34%)
Nov 04, 2022 9.151 9.298 8.694 8.886 365,993 -0.16(-1.72%)
Nov 03, 2022 8.913 9.215 8.758 9.041 383,264 +0.10(+1.13%)
Nov 02, 2022 9.325 9.508 8.932 8.941 462,060 -0.45(-4.78%)
Nov 01, 2022 9.728 9.902 9.288 9.389 1,103,267 -0.15(-1.54%)
Oct 31, 2022 9.353 9.673 9.316 9.536 516,189 +0.08(+0.87%)
Oct 28, 2022 9.572 9.856 9.426 9.453 683,837 -0.16(-1.62%)
Oct 27, 2022 9.224 10.29 9.179 9.609 1,348,601 +0.56(+6.17%)
Oct 26, 2022 9.371 9.911 9.051 9.051 1,658,404 -0.37(-3.89%)
Oct 25, 2022 8.492 9.609 8.483 9.417 2,590,232 +2.00(+27.04%)
Oct 24, 2022 7.321 7.440 6.996 7.412 1,051,902 -0.56(-7.00%)
Oct 21, 2022 7.888 8.007 7.641 7.971 284,500 +0.16(+1.99%)
Oct 20, 2022 7.733 7.980 7.687 7.815 255,611 +0.01(+0.12%)
Oct 19, 2022 8.081 8.126 7.641 7.806 452,618 -0.32(-3.94%)
Oct 18, 2022 8.474 8.666 8.090 8.126 328,862 -0.18(-2.20%)
Oct 17, 2022 8.337 8.447 8.218 8.309 330,093 +0.20(+2.48%)
Oct 14, 2022 8.456 8.556 8.090 8.108 296,277 -0.32(-3.80%)
Oct 13, 2022 8.090 8.566 8.016 8.428 346,071 +0.09(+1.10%)
Oct 12, 2022 8.199 8.364 8.053 8.337 460,839 +0.18(+2.24%)
Oct 11, 2022 8.172 8.437 8.044 8.154 786,442 -0.11(-1.33%)
Oct 10, 2022 8.666 8.666 8.245 8.264 451,850 -0.43(-4.95%)
Oct 07, 2022 8.922 9.023 8.639 8.694 537,464 -0.37(-4.04%)
Oct 06, 2022 9.316 9.504 9.060 9.060 380,294 -0.28(-3.04%)
Oct 05, 2022 9.279 9.366 9.105 9.343 366,249 -0.12(-1.26%)
Oct 04, 2022 9.279 9.682 9.279 9.462 620,415 +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.