Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.