Skip to main content

Aarons Holdings Company (NY: AAN )

11.60 +0.02 (+0.17%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 11.51 11.91 11.34 11.60 295,263 +0.02(+0.17%)
Nov 25, 2022 11.72 11.94 11.58 11.58 123,564 -0.27(-2.28%)
Nov 23, 2022 11.55 11.98 11.42 11.85 507,155 +0.16(+1.37%)
Nov 22, 2022 11.22 11.84 11.11 11.69 573,140 +0.65(+5.89%)
Nov 21, 2022 10.96 11.20 10.85 11.04 507,677 -0.01(-0.09%)
Nov 18, 2022 10.67 11.06 10.50 11.05 422,011 +0.54(+5.14%)
Nov 17, 2022 10.06 10.54 9.900 10.51 269,189 +0.35(+3.44%)
Nov 16, 2022 10.57 10.57 10.13 10.16 315,557 -0.60(-5.58%)
Nov 15, 2022 11.11 11.38 10.70 10.76 366,491 +0.02(+0.19%)
Nov 14, 2022 11.28 11.36 10.67 10.74 403,526 -0.70(-6.12%)
Nov 11, 2022 10.97 11.60 10.97 11.44 385,907 +0.39(+3.53%)
Nov 10, 2022 10.59 11.16 10.55 11.05 368,188 +1.03(+10.28%)
Nov 09, 2022 10.08 10.10 9.800 10.02 359,549 -0.10(-0.99%)
Nov 08, 2022 9.980 10.13 9.730 10.12 432,251 +0.28(+2.85%)
Nov 07, 2022 9.810 9.940 9.605 9.840 347,833 +0.13(+1.34%)
Nov 04, 2022 10.00 10.16 9.500 9.710 334,928 -0.17(-1.72%)
Nov 03, 2022 9.740 10.07 9.570 9.880 350,733 +0.11(+1.13%)
Nov 02, 2022 10.19 10.39 9.760 9.770 422,840 -0.49(-4.78%)
Nov 01, 2022 10.63 10.82 10.15 10.26 1,009,621 -0.16(-1.54%)
Oct 31, 2022 10.22 10.57 10.18 10.42 472,375 +0.09(+0.87%)
Oct 28, 2022 10.46 10.77 10.30 10.33 625,793 -0.17(-1.62%)
Oct 27, 2022 10.08 11.24 10.03 10.50 1,234,131 +0.61(+6.17%)
Oct 26, 2022 10.24 10.83 9.890 9.890 1,517,637 -0.40(-3.89%)
Oct 25, 2022 9.280 10.50 9.270 10.29 2,370,371 +2.19(+27.04%)
Oct 24, 2022 8.000 8.130 7.645 8.100 962,616 -0.61(-7.00%)
Oct 21, 2022 8.620 8.750 8.350 8.710 260,352 +0.17(+1.99%)
Oct 20, 2022 8.450 8.720 8.400 8.540 233,915 +0.01(+0.12%)
Oct 19, 2022 8.830 8.880 8.350 8.530 414,200 -0.35(-3.94%)
Oct 18, 2022 9.260 9.470 8.840 8.880 300,948 -0.20(-2.20%)
Oct 17, 2022 9.110 9.230 8.980 9.080 302,075 +0.22(+2.48%)
Oct 14, 2022 9.240 9.350 8.840 8.860 271,129 -0.35(-3.80%)
Oct 13, 2022 8.840 9.360 8.760 9.210 316,697 +0.10(+1.10%)
Oct 12, 2022 8.960 9.140 8.800 9.110 421,723 +0.20(+2.24%)
Oct 11, 2022 8.930 9.220 8.790 8.910 719,688 -0.12(-1.33%)
Oct 10, 2022 9.470 9.470 9.010 9.030 413,497 -0.47(-4.95%)
Oct 07, 2022 9.750 9.860 9.440 9.500 491,844 -0.40(-4.04%)
Oct 06, 2022 10.18 10.38 9.900 9.900 348,015 -0.31(-3.04%)
Oct 05, 2022 10.14 10.23 9.950 10.21 335,162 -0.13(-1.26%)
Oct 04, 2022 10.14 10.58 10.14 10.34 567,754 +0.45(+4.55%)
Oct 03, 2022 10.05 10.24 9.750 9.890 515,599 +0.17(+1.75%)
Sep 30, 2022 10.13 10.34 9.710 9.720 853,802 -0.79(-7.52%)
Sep 29, 2022 10.54 10.55 10.10 10.51 324,948 -0.26(-2.41%)
Sep 28, 2022 10.62 10.88 10.54 10.77 226,158 +0.26(+2.47%)
Sep 27, 2022 10.70 10.84 10.35 10.51 447,328 -0.08(-0.76%)
Sep 26, 2022 10.74 11.04 10.57 10.59 272,690 -0.21(-1.94%)
Sep 23, 2022 10.81 10.91 10.59 10.80 208,905 -0.18(-1.64%)
Sep 22, 2022 11.44 11.44 10.96 10.98 400,692 -0.52(-4.52%)
Sep 21, 2022 11.61 11.99 11.49 11.50 268,924 -0.01(-0.09%)
Sep 20, 2022 11.96 11.96 11.45 11.51 441,557 -0.65(-5.35%)
Sep 19, 2022 12.07 12.36 11.86 12.16 507,167 -0.05(-0.41%)
Sep 16, 2022 12.15 12.23 11.84 12.21 940,403 +0.03(+0.25%)
Sep 15, 2022 11.81 12.45 11.80 12.18 670,220 +0.28(+2.35%)
Sep 14, 2022 12.07 12.07 11.61 11.90 427,374 -0.19(-1.55%)
Sep 13, 2022 12.14 12.27 11.87 12.09 364,875 -0.36(-2.87%)
Sep 12, 2022 12.32 12.72 12.15 12.44 209,434 +0.30(+2.45%)
Sep 09, 2022 11.72 12.17 11.72 12.15 258,948 +0.43(+3.63%)
Sep 08, 2022 11.56 11.76 11.36 11.72 191,919 +0.01(+0.08%)
Sep 07, 2022 11.50 11.82 11.22 11.71 370,233 +0.28(+2.43%)
Sep 06, 2022 11.69 11.71 11.17 11.43 452,006 -0.33(-2.78%)
Sep 02, 2022 12.15 12.15 11.64 11.76 392,124 -0.10(-0.84%)
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.