Skip to main content

Aarons Holdings Company (NY: AAN )

9.990 +0.030 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 10.00 10.00 9.960 9.990 1,544,962 +0.03(+0.30%)
Jul 11, 2024 9.980 10.01 9.960 9.960 678,489 +0.01(+0.10%)
Jul 10, 2024 9.980 10.05 9.940 9.950 1,113,696 -0.03(-0.30%)
Jul 09, 2024 9.980 10.00 9.970 9.980 692,044 +0.00(+0.00%)
Jul 08, 2024 9.980 10.00 9.970 9.980 449,458 +0.00(+0.00%)
Jul 05, 2024 9.970 10.00 9.960 9.980 504,330 -0.01(-0.10%)
Jul 03, 2024 9.960 9.990 9.950 9.990 532,004 +0.03(+0.30%)
Jul 02, 2024 9.960 9.970 9.930 9.960 827,363 +0.01(+0.10%)
Jul 01, 2024 9.980 9.990 9.930 9.950 897,512 -0.03(-0.30%)
Jun 28, 2024 9.980 9.990 9.960 9.980 634,025 +0.03(+0.30%)
Jun 27, 2024 9.940 9.970 9.940 9.950 472,893 +0.00(+0.00%)
Jun 26, 2024 9.950 9.970 9.930 9.950 596,145 -0.01(-0.10%)
Jun 25, 2024 9.940 10.06 9.900 9.960 1,471,310 +0.05(+0.50%)
Jun 24, 2024 9.900 9.960 9.870 9.910 1,564,872 +0.00(+0.00%)
Jun 21, 2024 9.990 10.00 9.875 9.910 3,516,879 -0.07(-0.70%)
Jun 20, 2024 10.02 10.05 9.980 9.980 1,814,181 -0.05(-0.50%)
Jun 18, 2024 10.02 10.06 9.995 10.03 3,300,070 -0.03(-0.30%)
Jun 17, 2024 9.980 10.06 9.960 10.06 7,118,883 +2.52(+33.42%)
Jun 14, 2024 7.580 7.660 7.460 7.540 265,738 -0.08(-0.98%)
Jun 13, 2024 8.028 8.028 7.384 7.615 357,110 -0.41(-5.15%)
Jun 12, 2024 8.186 8.304 7.881 8.028 341,348 +0.15(+1.87%)
Jun 11, 2024 7.841 7.910 7.787 7.881 148,368 -0.06(-0.74%)
Jun 10, 2024 7.831 7.969 7.684 7.940 220,332 +0.05(+0.62%)
Jun 07, 2024 8.264 8.314 7.871 7.890 656,030 -0.45(-5.42%)
Jun 06, 2024 8.294 8.392 8.225 8.343 290,532 +0.02(+0.24%)
Jun 05, 2024 7.979 8.333 7.940 8.323 215,723 +0.34(+4.32%)
Jun 04, 2024 7.989 8.048 7.827 7.979 277,694 -0.10(-1.22%)
Jun 03, 2024 8.510 8.510 7.940 8.077 373,688 -0.27(-3.18%)
May 31, 2024 7.595 8.343 7.585 8.343 433,999 +0.76(+9.99%)
May 30, 2024 7.202 7.605 7.153 7.585 339,030 +0.47(+6.64%)
May 29, 2024 6.887 7.153 6.828 7.113 339,745 +0.14(+1.97%)
May 28, 2024 7.094 7.192 6.966 6.976 128,061 -0.12(-1.66%)
May 24, 2024 7.074 7.108 6.995 7.094 95,561 +0.06(+0.84%)
May 23, 2024 7.271 7.271 6.956 7.035 154,641 -0.26(-3.51%)
May 22, 2024 7.379 7.429 7.226 7.290 131,259 -0.06(-0.80%)
May 21, 2024 7.517 7.517 7.320 7.349 103,075 -0.16(-2.10%)
May 20, 2024 7.458 7.556 7.408 7.507 141,659 +0.04(+0.53%)
May 17, 2024 7.418 7.497 7.317 7.467 148,504 +0.05(+0.66%)
May 16, 2024 7.310 7.458 7.280 7.418 169,632 +0.14(+1.89%)
May 15, 2024 7.546 7.546 7.231 7.280 128,589 -0.19(-2.50%)
May 14, 2024 7.576 7.654 7.448 7.467 153,402 +0.06(+0.80%)
May 13, 2024 7.408 7.585 7.379 7.408 125,225 +0.08(+1.07%)
May 10, 2024 7.300 7.438 7.202 7.330 191,780 +0.02(+0.27%)
May 09, 2024 7.467 7.477 7.246 7.310 198,870 -0.13(-1.72%)
May 08, 2024 7.182 7.477 7.182 7.438 314,435 +0.28(+3.85%)
May 07, 2024 6.641 7.418 6.515 7.162 455,761 +0.26(+3.70%)
May 06, 2024 6.916 7.005 6.887 6.907 137,655 +0.07(+1.01%)
May 03, 2024 6.818 6.936 6.769 6.838 153,516 +0.16(+2.36%)
May 02, 2024 6.730 6.754 6.641 6.680 166,998 +0.01(+0.15%)
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.