Skip to main content

Aarons Holdings Company (NY: AAN )

7.460 +0.050 (+0.67%)
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 11.77 11.77 11.45 11.63 270,796 -0.29(-2.47%)
May 30, 2023 11.98 11.98 11.70 11.92 150,194 -0.04(-0.32%)
May 26, 2023 11.75 12.00 11.64 11.96 121,029 +0.21(+1.78%)
May 25, 2023 12.06 12.10 11.64 11.75 108,497 -0.26(-2.14%)
May 24, 2023 12.13 12.16 11.75 12.01 185,465 -0.13(-1.10%)
May 23, 2023 12.03 12.48 12.03 12.14 176,681 +0.03(+0.24%)
May 22, 2023 12.03 12.21 11.83 12.11 151,768 +0.16(+1.35%)
May 19, 2023 12.38 12.38 11.93 11.95 246,574 -0.39(-3.16%)
May 18, 2023 12.04 12.42 11.95 12.34 223,508 +0.27(+2.20%)
May 17, 2023 11.66 12.12 11.61 12.07 199,443 +0.47(+4.10%)
May 16, 2023 11.79 11.85 11.58 11.60 154,887 -0.39(-3.25%)
May 15, 2023 11.85 12.02 11.77 11.99 170,653 +0.16(+1.37%)
May 12, 2023 12.02 12.13 11.73 11.83 254,417 -0.10(-0.88%)
May 11, 2023 11.90 11.98 11.63 11.93 277,808 -0.06(-0.48%)
May 10, 2023 12.11 12.20 11.91 11.99 311,315 +0.04(+0.32%)
May 09, 2023 11.67 12.08 11.59 11.95 305,803 +0.22(+1.86%)
May 08, 2023 11.74 11.77 11.58 11.73 185,467 +0.01(+0.08%)
May 05, 2023 11.55 11.82 11.53 11.72 282,382 +0.43(+3.78%)
May 04, 2023 11.43 11.63 11.25 11.29 321,526 -0.22(-1.90%)
May 03, 2023 11.73 11.87 11.50 11.51 272,879 -0.11(-0.98%)
May 02, 2023 12.51 12.51 11.47 11.63 439,868 -0.92(-7.34%)
May 01, 2023 12.69 12.81 12.42 12.55 366,917 -0.13(-1.05%)
Apr 28, 2023 12.68 13.17 12.63 12.68 369,226 +0.11(+0.91%)
Apr 27, 2023 12.54 12.81 12.39 12.57 559,090 +0.09(+0.76%)
Apr 26, 2023 12.14 13.03 11.97 12.47 1,046,523 +0.48(+4.04%)
Apr 25, 2023 11.64 12.62 11.16 11.99 1,262,579 +2.28(+23.48%)
Apr 24, 2023 9.623 9.842 9.614 9.709 315,414 +0.07(+0.69%)
Apr 21, 2023 9.766 9.842 9.519 9.642 358,149 -0.16(-1.65%)
Apr 20, 2023 9.737 9.918 9.690 9.804 333,061 -0.03(-0.29%)
Apr 19, 2023 9.861 9.899 9.718 9.832 251,534 -0.08(-0.77%)
Apr 18, 2023 10.12 10.16 9.785 9.908 284,866 -0.21(-2.07%)
Apr 17, 2023 10.07 10.18 9.956 10.12 205,113 +0.06(+0.57%)
Apr 14, 2023 10.28 10.43 9.975 10.06 206,310 -0.12(-1.21%)
Apr 13, 2023 10.05 10.32 9.918 10.18 268,333 +0.24(+2.39%)
Apr 12, 2023 10.32 10.39 9.927 9.946 334,136 -0.12(-1.23%)
Apr 11, 2023 9.699 10.24 9.699 10.07 382,800 +0.37(+3.82%)
Apr 10, 2023 9.405 9.960 9.405 9.699 899,031 +0.30(+3.24%)
Apr 06, 2023 9.053 9.504 8.844 9.395 462,207 +0.33(+3.67%)
Apr 05, 2023 9.034 9.196 8.949 9.063 245,162 -0.08(-0.83%)
Apr 04, 2023 9.253 9.262 8.882 9.139 351,060 -0.06(-0.62%)
Apr 03, 2023 9.148 9.300 8.949 9.196 397,912 +0.02(+0.21%)
Mar 31, 2023 8.749 9.219 8.735 9.177 523,066 +0.51(+5.92%)
Mar 30, 2023 8.721 8.911 8.550 8.664 656,787 +0.09(+1.00%)
Mar 29, 2023 8.550 8.730 8.512 8.578 762,012 -0.18(-2.06%)
Mar 28, 2023 8.759 8.958 8.716 8.759 293,592 -0.04(-0.43%)
Mar 27, 2023 8.892 8.930 8.735 8.797 277,043 +0.05(+0.54%)
Mar 24, 2023 8.569 8.787 8.474 8.749 463,170 +0.07(+0.77%)
Mar 23, 2023 8.645 8.844 8.521 8.683 462,306 +0.13(+1.56%)
Mar 22, 2023 8.863 9.110 8.540 8.550 550,641 -0.28(-3.12%)
Mar 21, 2023 9.167 9.272 8.759 8.825 696,308 -0.09(-0.96%)
Mar 20, 2023 9.044 9.215 8.797 8.911 459,934 -0.08(-0.85%)
Mar 17, 2023 9.386 9.443 8.920 8.987 692,341 -0.56(-5.87%)
Mar 16, 2023 9.500 9.822 9.291 9.547 344,672 -0.14(-1.47%)
Mar 15, 2023 9.737 9.737 9.462 9.690 340,762 -0.17(-1.69%)
Mar 14, 2023 10.17 10.20 9.762 9.856 316,189 +0.04(+0.38%)
Mar 13, 2023 10.18 10.21 9.668 9.818 353,438 -0.66(-6.27%)
Mar 10, 2023 10.77 10.77 10.27 10.48 277,049 -0.33(-3.04%)
Mar 09, 2023 11.32 11.40 10.79 10.80 303,880 -0.61(-5.35%)
Mar 08, 2023 11.53 11.53 11.14 11.41 276,480 -0.09(-0.82%)
Mar 07, 2023 11.25 11.55 11.05 11.51 292,081 +0.24(+2.17%)
Mar 06, 2023 12.01 12.06 11.23 11.26 613,060 -0.73(-6.10%)
Mar 03, 2023 11.60 12.14 11.60 12.00 910,661 +0.38(+3.31%)
Mar 02, 2023 11.49 12.39 10.80 11.61 1,171,076 -1.91(-14.10%)
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.