Skip to main content

Aarons Holdings Company (NY: AAN )

7.480 +0.070 (+0.94%)
Streaming Delayed Price Updated: 12:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 14.85 15.27 14.85 15.16 450,409 +0.37(+2.53%)
Jul 28, 2023 14.83 15.00 14.69 14.79 211,640 +0.05(+0.32%)
Jul 27, 2023 15.07 15.15 14.63 14.74 210,849 -0.30(-1.98%)
Jul 26, 2023 14.93 15.49 14.90 15.04 222,911 +0.29(+1.95%)
Jul 25, 2023 15.30 15.30 14.69 14.75 166,785 -0.62(-4.05%)
Jul 24, 2023 15.06 15.48 14.96 15.37 214,011 +0.36(+2.43%)
Jul 21, 2023 15.11 15.11 14.83 15.01 222,433 +0.09(+0.58%)
Jul 20, 2023 15.10 15.10 14.70 14.92 228,096 -0.19(-1.27%)
Jul 19, 2023 14.80 15.20 14.80 15.11 182,476 +0.44(+3.00%)
Jul 18, 2023 14.41 14.82 14.41 14.67 190,811 +0.21(+1.46%)
Jul 17, 2023 14.08 14.54 14.03 14.46 236,751 +0.29(+2.03%)
Jul 14, 2023 14.23 14.45 13.94 14.17 188,823 -0.20(-1.40%)
Jul 13, 2023 13.88 14.52 13.68 14.38 340,649 +0.43(+3.09%)
Jul 12, 2023 13.94 14.21 13.77 13.94 326,753 +0.22(+1.61%)
Jul 11, 2023 13.41 13.81 13.31 13.72 322,865 +0.52(+3.92%)
Jul 10, 2023 13.93 14.12 12.53 13.21 637,687 -1.44(-9.82%)
Jul 07, 2023 13.99 14.88 13.99 14.64 541,311 +0.79(+5.67%)
Jul 06, 2023 13.36 14.01 13.28 13.86 712,438 +0.22(+1.62%)
Jul 05, 2023 13.75 13.93 13.00 13.64 381,140 -0.32(-2.27%)
Jul 03, 2023 13.44 13.96 13.44 13.95 129,129 +0.40(+2.97%)
Jun 30, 2023 13.90 13.90 13.40 13.55 220,232 -0.18(-1.33%)
Jun 29, 2023 13.53 13.84 13.45 13.73 200,701 +0.26(+1.92%)
Jun 28, 2023 13.25 13.51 13.12 13.47 185,805 +0.19(+1.44%)
Jun 27, 2023 12.34 13.30 12.27 13.28 242,356 +1.04(+8.45%)
Jun 26, 2023 12.03 12.30 12.03 12.25 153,607 +0.16(+1.35%)
Jun 23, 2023 12.25 12.40 12.05 12.08 345,176 -0.39(-3.15%)
Jun 22, 2023 12.75 12.78 12.39 12.48 151,084 -0.27(-2.11%)
Jun 21, 2023 12.78 12.97 12.64 12.75 161,131 -0.07(-0.52%)
Jun 20, 2023 12.66 12.94 12.51 12.81 313,164 +0.05(+0.38%)
Jun 16, 2023 13.17 13.17 12.54 12.77 2,114,115 -0.28(-2.13%)
Jun 15, 2023 12.45 13.10 12.45 13.04 267,487 +0.43(+3.42%)
Jun 14, 2023 13.56 13.64 12.58 12.61 375,530 -0.93(-6.90%)
Jun 13, 2023 13.53 13.94 13.46 13.55 255,216 +0.02(+0.14%)
Jun 12, 2023 13.29 13.61 12.91 13.53 284,850 +0.25(+1.86%)
Jun 09, 2023 13.65 13.67 13.18 13.28 252,693 -0.41(-2.98%)
Jun 08, 2023 13.77 13.97 13.29 13.69 271,462 -0.21(-1.50%)
Jun 07, 2023 13.31 14.13 13.21 13.90 421,763 +0.64(+4.80%)
Jun 06, 2023 12.33 13.33 12.33 13.26 273,832 +0.87(+7.05%)
Jun 05, 2023 12.07 12.42 11.89 12.39 222,945 +0.14(+1.16%)
Jun 02, 2023 11.85 12.28 11.82 12.24 314,554 +0.61(+5.22%)
Jun 01, 2023 11.65 11.79 11.47 11.64 213,250 +0.01(+0.08%)
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%)
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.