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

Aarons Holdings Company (NY: AAN )

7.490 -0.120 (-1.58%)
Streaming Delayed Price Updated: 10:31 AM 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 (%)
Oct 31, 2023 7.036 7.150 6.940 7.074 294,481 +0.01(+0.14%)
Oct 30, 2023 6.969 7.150 6.931 7.064 376,452 +0.17(+2.49%)
Oct 27, 2023 6.998 7.112 6.864 6.893 445,125 -0.09(-1.23%)
Oct 26, 2023 6.921 7.055 6.835 6.979 452,200 +0.03(+0.41%)
Oct 25, 2023 6.711 6.959 6.692 6.950 838,477 +0.26(+3.85%)
Oct 24, 2023 6.950 7.464 6.683 6.692 1,910,932 -1.79(-21.15%)
Oct 23, 2023 8.831 8.926 8.430 8.487 566,349 -0.37(-4.20%)
Oct 20, 2023 8.945 8.945 8.783 8.859 423,632 -0.05(-0.54%)
Oct 19, 2023 9.279 9.284 8.811 8.907 436,533 -0.41(-4.41%)
Oct 18, 2023 9.394 9.528 9.184 9.318 248,098 -0.23(-2.40%)
Oct 17, 2023 9.432 9.642 9.432 9.547 425,138 +0.11(+1.11%)
Oct 16, 2023 9.012 9.470 8.993 9.442 387,316 +0.50(+5.55%)
Oct 13, 2023 9.193 9.260 8.926 8.945 387,268 -0.17(-1.88%)
Oct 12, 2023 9.528 9.556 8.936 9.117 341,593 -0.42(-4.40%)
Oct 11, 2023 9.556 9.585 9.346 9.537 257,848 +0.01(+0.10%)
Oct 10, 2023 9.480 9.623 9.399 9.528 283,914 +0.11(+1.11%)
Oct 09, 2023 9.241 9.470 9.155 9.423 208,460 +0.08(+0.82%)
Oct 06, 2023 9.298 9.403 9.155 9.346 300,104 -0.03(-0.31%)
Oct 05, 2023 9.241 9.384 9.174 9.375 438,522 +0.00(+0.00%)
Oct 04, 2023 9.432 9.470 9.279 9.375 262,521 -0.01(-0.10%)
Oct 03, 2023 9.547 9.547 9.279 9.384 301,129 -0.13(-1.40%)
Oct 02, 2023 10.01 10.09 9.485 9.518 345,903 -0.48(-4.78%)
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%)
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.