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 (%)
Feb 29, 2024 7.971 8.000 7.440 7.488 615,867 -0.31(-3.97%)
Feb 28, 2024 8.107 8.126 7.508 7.797 722,827 -0.43(-5.28%)
Feb 27, 2024 8.541 8.851 7.730 8.232 996,098 -1.87(-18.55%)
Feb 26, 2024 10.16 10.26 10.07 10.11 323,094 -0.08(-0.76%)
Feb 23, 2024 9.904 10.19 9.817 10.18 245,123 +0.34(+3.44%)
Feb 22, 2024 10.00 10.06 9.740 9.846 186,270 -0.17(-1.74%)
Feb 21, 2024 10.11 10.19 9.923 10.02 149,093 -0.14(-1.43%)
Feb 20, 2024 9.962 10.25 9.952 10.16 160,793 +0.01(+0.10%)
Feb 16, 2024 10.32 10.37 10.10 10.16 155,907 -0.31(-2.95%)
Feb 15, 2024 10.24 10.51 10.24 10.46 170,085 +0.28(+2.75%)
Feb 14, 2024 9.943 10.25 9.914 10.18 181,985 +0.38(+3.84%)
Feb 13, 2024 9.981 10.02 9.759 9.807 314,786 -0.63(-6.02%)
Feb 12, 2024 10.13 10.53 10.13 10.44 212,968 +0.38(+3.75%)
Feb 09, 2024 10.11 10.14 9.981 10.06 305,341 -0.04(-0.38%)
Feb 08, 2024 9.759 10.11 9.759 10.10 346,372 +0.29(+2.96%)
Feb 07, 2024 10.04 10.04 9.759 9.807 171,505 -0.16(-1.65%)
Feb 06, 2024 9.865 10.26 9.856 9.972 193,453 +0.09(+0.88%)
Feb 05, 2024 9.595 9.972 9.566 9.885 231,321 +0.12(+1.19%)
Feb 02, 2024 9.769 9.836 9.624 9.769 237,562 -0.23(-2.32%)
Feb 01, 2024 10.05 10.12 9.827 10.00 193,799 +0.06(+0.58%)
Jan 31, 2024 10.41 10.52 9.914 9.943 347,470 -0.47(-4.55%)
Jan 30, 2024 10.37 10.45 10.26 10.42 170,767 -0.01(-0.09%)
Jan 29, 2024 10.45 10.49 10.21 10.43 189,166 +0.06(+0.56%)
Jan 26, 2024 10.44 10.56 10.37 10.37 202,288 +0.01(+0.09%)
Jan 25, 2024 10.33 10.43 10.27 10.36 170,023 +0.27(+2.68%)
Jan 24, 2024 10.30 10.35 10.01 10.09 196,677 -0.05(-0.48%)
Jan 23, 2024 10.37 10.47 10.13 10.14 227,281 -0.10(-0.94%)
Jan 22, 2024 9.952 10.27 9.894 10.23 277,207 +0.34(+3.42%)
Jan 19, 2024 9.972 9.972 9.740 9.894 147,630 +0.00(+0.00%)
Jan 18, 2024 9.904 9.972 9.740 9.894 218,564 +0.09(+0.89%)
Jan 17, 2024 9.817 9.952 9.653 9.807 187,143 -0.14(-1.46%)
Jan 16, 2024 9.991 10.05 9.836 9.952 244,411 -0.15(-1.53%)
Jan 12, 2024 10.63 10.72 10.04 10.11 168,172 -0.42(-3.95%)
Jan 11, 2024 10.66 10.75 10.48 10.52 239,160 -0.13(-1.18%)
Jan 10, 2024 10.58 10.73 10.56 10.65 209,943 +0.03(+0.27%)
Jan 09, 2024 10.89 10.98 10.54 10.62 245,513 -0.45(-4.10%)
Jan 08, 2024 10.89 11.20 10.83 11.07 254,329 +0.14(+1.24%)
Jan 05, 2024 10.89 11.22 10.89 10.94 405,386 -0.04(-0.35%)
Jan 04, 2024 10.87 11.05 10.85 10.98 283,577 +0.19(+1.79%)
Jan 03, 2024 10.83 11.10 10.73 10.78 455,296 -0.16(-1.50%)
Jan 02, 2024 11.16 11.34 10.84 10.95 473,404 +0.43(+4.14%)
Dec 29, 2023 10.81 10.91 10.43 10.51 326,299 -0.28(-2.60%)
Dec 28, 2023 10.73 10.84 10.65 10.79 237,190 -0.01(-0.09%)
Dec 27, 2023 10.87 11.00 10.73 10.80 238,450 -0.01(-0.09%)
Dec 26, 2023 10.81 10.94 10.72 10.81 215,778 +0.08(+0.72%)
Dec 22, 2023 10.85 11.09 10.73 10.73 322,165 -0.06(-0.54%)
Dec 21, 2023 10.84 11.04 10.70 10.79 342,673 +0.27(+2.57%)
Dec 20, 2023 10.78 11.00 10.50 10.52 312,392 -0.29(-2.68%)
Dec 19, 2023 10.81 10.90 10.64 10.81 326,023 +0.21(+2.00%)
Dec 18, 2023 10.89 10.93 10.59 10.60 312,980 -0.12(-1.08%)
Dec 15, 2023 11.41 11.45 10.70 10.72 770,944 -0.61(-5.38%)
Dec 14, 2023 11.22 11.50 11.09 11.32 587,178 +0.42(+3.81%)
Dec 13, 2023 9.991 10.93 9.904 10.91 601,312 +0.94(+9.45%)
Dec 12, 2023 9.967 10.04 9.833 9.967 334,449 +0.00(+0.00%)
Dec 11, 2023 9.919 10.06 9.785 9.967 341,649 +0.02(+0.19%)
Dec 08, 2023 9.948 10.11 9.747 9.948 504,309 -0.04(-0.38%)
Dec 07, 2023 9.699 10.03 9.566 9.986 660,957 +0.29(+2.95%)
Dec 06, 2023 9.575 9.814 9.537 9.699 477,183 +0.18(+1.91%)
Dec 05, 2023 9.270 9.723 9.232 9.518 812,100 +0.16(+1.73%)
Dec 04, 2023 9.012 9.384 8.983 9.356 447,233 +0.30(+3.27%)
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.