Skip to main content

Aarons Holdings Company (NY: AAN )

7.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 10.99 11.09 10.60 10.69 321,030 -0.28(-2.60%)
Dec 28, 2023 10.90 11.02 10.82 10.97 233,360 -0.01(-0.09%)
Dec 27, 2023 11.05 11.18 10.90 10.98 234,599 -0.01(-0.09%)
Dec 26, 2023 10.99 11.12 10.89 10.99 212,293 +0.08(+0.72%)
Dec 22, 2023 11.03 11.27 10.91 10.91 316,962 -0.06(-0.54%)
Dec 21, 2023 11.02 11.23 10.87 10.97 337,139 +0.28(+2.57%)
Dec 20, 2023 10.96 11.18 10.68 10.70 307,347 -0.29(-2.68%)
Dec 19, 2023 10.99 11.08 10.81 10.99 320,758 +0.22(+2.01%)
Dec 18, 2023 11.07 11.11 10.76 10.77 307,925 -0.12(-1.08%)
Dec 15, 2023 11.60 11.64 10.87 10.89 758,493 -0.62(-5.38%)
Dec 14, 2023 11.40 11.69 11.27 11.51 577,695 +0.42(+3.81%)
Dec 13, 2023 10.15 11.11 10.07 11.09 591,601 +0.96(+9.45%)
Dec 12, 2023 10.13 10.20 9.994 10.13 329,047 +0.00(+0.00%)
Dec 11, 2023 10.08 10.23 9.946 10.13 336,132 +0.02(+0.19%)
Dec 08, 2023 10.11 10.28 9.907 10.11 496,164 -0.04(-0.38%)
Dec 07, 2023 9.859 10.20 9.723 10.15 650,283 +0.29(+2.95%)
Dec 06, 2023 9.732 9.975 9.694 9.859 469,477 +0.18(+1.91%)
Dec 05, 2023 9.422 9.883 9.383 9.674 798,985 +0.16(+1.73%)
Dec 04, 2023 9.160 9.538 9.131 9.509 440,010 +0.30(+3.27%)
Dec 01, 2023 8.520 9.208 8.393 9.208 735,023 +0.66(+7.72%)
Nov 30, 2023 8.820 8.854 8.520 8.549 1,468,886 -0.24(-2.76%)
Nov 29, 2023 8.840 9.053 8.762 8.791 287,224 +0.07(+0.78%)
Nov 28, 2023 8.704 8.801 8.621 8.723 288,973 -0.05(-0.55%)
Nov 27, 2023 8.568 8.806 8.538 8.772 290,115 +0.15(+1.69%)
Nov 24, 2023 8.539 8.694 8.510 8.626 105,567 +0.10(+1.14%)
Nov 22, 2023 8.684 8.743 8.490 8.529 235,531 -0.06(-0.68%)
Nov 21, 2023 8.636 8.731 8.539 8.587 235,258 -0.18(-2.10%)
Nov 20, 2023 8.587 8.898 8.529 8.772 377,776 +0.16(+1.80%)
Nov 17, 2023 8.422 8.617 8.384 8.617 358,154 +0.29(+3.50%)
Nov 16, 2023 8.500 8.607 8.131 8.325 572,071 -0.21(-2.50%)
Nov 15, 2023 8.151 8.568 8.151 8.539 496,359 +0.34(+4.14%)
Nov 14, 2023 7.549 8.248 7.549 8.199 769,766 +1.15(+16.39%)
Nov 13, 2023 6.821 7.083 6.792 7.045 539,494 +0.22(+3.27%)
Nov 10, 2023 6.676 6.841 6.521 6.821 521,913 +0.16(+2.33%)
Nov 09, 2023 6.918 6.938 6.608 6.666 538,004 -0.16(-2.28%)
Nov 08, 2023 7.113 7.171 6.783 6.821 575,645 -0.27(-3.83%)
Nov 07, 2023 7.287 7.336 7.035 7.093 556,662 -0.21(-2.92%)
Nov 06, 2023 7.268 7.365 7.083 7.307 319,292 +0.06(+0.80%)
Nov 03, 2023 7.219 7.404 7.180 7.248 246,921 +0.18(+2.61%)
Nov 02, 2023 6.986 7.210 6.889 7.064 342,352 +0.14(+1.96%)
Nov 01, 2023 7.132 7.158 6.918 6.928 366,488 -0.26(-3.64%)
Oct 31, 2023 7.151 7.268 7.054 7.190 289,725 +0.01(+0.14%)
Oct 30, 2023 7.083 7.268 7.045 7.180 370,372 +0.17(+2.49%)
Oct 27, 2023 7.113 7.229 6.977 7.006 437,936 -0.09(-1.23%)
Oct 26, 2023 7.035 7.171 6.948 7.093 444,897 +0.03(+0.41%)
Oct 25, 2023 6.821 7.074 6.802 7.064 824,936 +0.26(+3.85%)
Oct 24, 2023 7.064 7.586 6.792 6.802 1,880,071 -1.82(-21.15%)
Oct 23, 2023 8.976 9.073 8.568 8.626 557,202 -0.38(-4.20%)
Oct 20, 2023 9.092 9.092 8.927 9.005 416,790 -0.05(-0.54%)
Oct 19, 2023 9.432 9.436 8.956 9.053 429,483 -0.42(-4.41%)
Oct 18, 2023 9.548 9.684 9.335 9.470 244,091 -0.23(-2.40%)
Oct 17, 2023 9.587 9.800 9.587 9.703 418,272 +0.11(+1.11%)
Oct 16, 2023 9.160 9.626 9.141 9.597 381,060 +0.50(+5.55%)
Oct 13, 2023 9.344 9.412 9.073 9.092 381,014 -0.17(-1.88%)
Oct 12, 2023 9.684 9.713 9.082 9.267 336,076 -0.43(-4.40%)
Oct 11, 2023 9.713 9.742 9.500 9.694 253,684 +0.01(+0.10%)
Oct 10, 2023 9.635 9.781 9.553 9.684 279,328 +0.11(+1.11%)
Oct 09, 2023 9.393 9.626 9.305 9.577 205,093 +0.08(+0.82%)
Oct 06, 2023 9.451 9.558 9.305 9.500 295,257 -0.03(-0.31%)
Oct 05, 2023 9.393 9.538 9.325 9.529 431,440 +0.00(+0.00%)
Oct 04, 2023 9.587 9.626 9.432 9.529 258,281 -0.01(-0.10%)
Oct 03, 2023 9.703 9.703 9.432 9.538 296,266 -0.14(-1.40%)
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.