Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 11.01 11.47 10.67 11.34 449,695 +0.32(+2.87%)
Nov 29, 2022 10.74 11.29 10.60 11.02 305,734 +0.23(+2.16%)
Nov 28, 2022 10.71 11.08 10.55 10.79 317,439 +0.02(+0.17%)
Nov 25, 2022 10.90 11.11 10.77 10.77 132,844 -0.25(-2.28%)
Nov 23, 2022 10.74 11.14 10.62 11.02 545,245 +0.15(+1.37%)
Nov 22, 2022 10.44 11.01 10.33 10.87 616,186 +0.60(+5.89%)
Nov 21, 2022 10.19 10.42 10.09 10.27 545,806 -0.01(-0.09%)
Nov 18, 2022 9.925 10.29 9.766 10.28 453,706 +0.50(+5.14%)
Nov 17, 2022 9.357 9.804 9.208 9.776 289,406 +0.33(+3.44%)
Nov 16, 2022 9.832 9.832 9.422 9.450 339,257 -0.56(-5.58%)
Nov 15, 2022 10.33 10.59 9.953 10.01 394,016 +0.02(+0.19%)
Nov 14, 2022 10.49 10.56 9.925 9.990 433,833 -0.65(-6.12%)
Nov 11, 2022 10.20 10.79 10.20 10.64 414,891 +0.36(+3.53%)
Nov 10, 2022 9.850 10.38 9.813 10.28 395,841 +0.96(+10.28%)
Nov 09, 2022 9.376 9.394 9.115 9.320 386,553 -0.09(-0.99%)
Nov 08, 2022 9.283 9.422 9.050 9.413 464,715 +0.26(+2.85%)
Nov 07, 2022 9.125 9.246 8.934 9.153 373,957 +0.12(+1.34%)
Nov 04, 2022 9.301 9.450 8.836 9.032 360,083 -0.16(-1.72%)
Nov 03, 2022 9.060 9.367 8.901 9.190 377,075 +0.10(+1.13%)
Nov 02, 2022 9.478 9.664 9.078 9.087 454,597 -0.46(-4.78%)
Nov 01, 2022 9.887 10.06 9.441 9.543 1,085,449 -0.15(-1.54%)
Oct 31, 2022 9.506 9.832 9.469 9.692 507,853 +0.08(+0.87%)
Oct 28, 2022 9.729 10.02 9.580 9.608 672,794 -0.16(-1.62%)
Oct 27, 2022 9.376 10.45 9.329 9.766 1,326,822 +0.57(+6.17%)
Oct 26, 2022 9.525 10.07 9.199 9.199 1,631,621 -0.37(-3.89%)
Oct 25, 2022 8.632 9.766 8.622 9.571 2,548,400 +2.04(+27.04%)
Oct 24, 2022 7.441 7.562 7.111 7.534 1,034,914 -0.57(-7.00%)
Oct 21, 2022 8.018 8.139 7.767 8.102 279,906 +0.16(+1.99%)
Oct 20, 2022 7.860 8.111 7.813 7.943 251,483 +0.01(+0.12%)
Oct 19, 2022 8.213 8.260 7.767 7.934 445,309 -0.33(-3.94%)
Oct 18, 2022 8.613 8.808 8.222 8.260 323,551 -0.19(-2.20%)
Oct 17, 2022 8.474 8.585 8.353 8.446 324,762 +0.20(+2.48%)
Oct 14, 2022 8.595 8.697 8.222 8.241 291,492 -0.33(-3.80%)
Oct 13, 2022 8.222 8.706 8.148 8.567 340,482 +0.09(+1.10%)
Oct 12, 2022 8.334 8.501 8.185 8.474 453,397 +0.19(+2.24%)
Oct 11, 2022 8.306 8.576 8.176 8.288 773,741 -0.11(-1.33%)
Oct 10, 2022 8.808 8.808 8.381 8.399 444,553 -0.44(-4.95%)
Oct 07, 2022 9.069 9.171 8.781 8.836 528,784 -0.37(-4.04%)
Oct 06, 2022 9.469 9.660 9.208 9.208 374,153 -0.29(-3.04%)
Oct 05, 2022 9.432 9.520 9.255 9.497 360,334 -0.12(-1.26%)
Oct 04, 2022 9.432 9.841 9.432 9.618 610,395 +0.42(+4.55%)
Oct 03, 2022 9.348 9.525 9.069 9.199 554,323 +0.16(+1.75%)
Sep 30, 2022 9.422 9.618 9.032 9.041 917,927 -0.73(-7.52%)
Sep 29, 2022 9.804 9.813 9.394 9.776 349,353 -0.24(-2.41%)
Sep 28, 2022 9.878 10.12 9.804 10.02 243,143 +0.24(+2.47%)
Sep 27, 2022 9.953 10.08 9.627 9.776 480,925 -0.07(-0.76%)
Sep 26, 2022 9.990 10.27 9.832 9.850 293,170 -0.20(-1.94%)
Sep 23, 2022 10.05 10.15 9.850 10.05 224,595 -0.17(-1.64%)
Sep 22, 2022 10.64 10.64 10.19 10.21 430,786 -0.48(-4.52%)
Sep 21, 2022 10.80 11.15 10.69 10.70 289,121 -0.01(-0.09%)
Sep 20, 2022 11.12 11.12 10.65 10.71 474,720 -0.60(-5.35%)
Sep 19, 2022 11.23 11.50 11.03 11.31 545,258 -0.05(-0.41%)
Sep 16, 2022 11.30 11.38 11.01 11.36 1,011,033 +0.03(+0.25%)
Sep 15, 2022 10.98 11.58 10.98 11.33 720,557 +0.26(+2.35%)
Sep 14, 2022 11.23 11.23 10.80 11.07 459,472 -0.17(-1.55%)
Sep 13, 2022 11.29 11.41 11.04 11.24 392,280 -0.33(-2.87%)
Sep 12, 2022 11.46 11.83 11.30 11.57 225,164 +0.28(+2.45%)
Sep 09, 2022 10.90 11.32 10.90 11.30 278,397 +0.40(+3.64%)
Sep 08, 2022 10.75 10.94 10.57 10.90 206,334 +0.01(+0.08%)
Sep 07, 2022 10.70 10.99 10.43 10.89 398,039 +0.26(+2.43%)
Sep 06, 2022 10.87 10.89 10.39 10.63 485,954 -0.30(-2.78%)
Sep 02, 2022 11.30 11.30 10.83 10.94 421,575 -0.09(-0.83%)
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.