Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 10.81 10.91 10.43 10.51 326,299 -0.28(-2.60%)
Dec 28, 2023 10.73 10.84 10.65 10.79 237,190 -0.01(-0.09%)
Dec 27, 2023 10.87 11.00 10.73 10.80 238,450 -0.01(-0.09%)
Dec 26, 2023 10.81 10.94 10.72 10.81 215,778 +0.08(+0.72%)
Dec 22, 2023 10.85 11.09 10.73 10.73 322,165 -0.06(-0.54%)
Dec 21, 2023 10.84 11.04 10.70 10.79 342,673 +0.27(+2.57%)
Dec 20, 2023 10.78 11.00 10.50 10.52 312,392 -0.29(-2.68%)
Dec 19, 2023 10.81 10.90 10.64 10.81 326,023 +0.21(+2.00%)
Dec 18, 2023 10.89 10.93 10.59 10.60 312,980 -0.12(-1.08%)
Dec 15, 2023 11.41 11.45 10.70 10.72 770,944 -0.61(-5.38%)
Dec 14, 2023 11.22 11.50 11.09 11.32 587,178 +0.42(+3.81%)
Dec 13, 2023 9.991 10.93 9.904 10.91 601,312 +0.94(+9.45%)
Dec 12, 2023 9.967 10.04 9.833 9.967 334,449 +0.00(+0.00%)
Dec 11, 2023 9.919 10.06 9.785 9.967 341,649 +0.02(+0.19%)
Dec 08, 2023 9.948 10.11 9.747 9.948 504,309 -0.04(-0.38%)
Dec 07, 2023 9.699 10.03 9.566 9.986 660,957 +0.29(+2.95%)
Dec 06, 2023 9.575 9.814 9.537 9.699 477,183 +0.18(+1.91%)
Dec 05, 2023 9.270 9.723 9.232 9.518 812,100 +0.16(+1.73%)
Dec 04, 2023 9.012 9.384 8.983 9.356 447,233 +0.30(+3.27%)
Dec 01, 2023 8.382 9.060 8.258 9.060 747,088 +0.65(+7.72%)
Nov 30, 2023 8.678 8.711 8.382 8.411 1,492,998 -0.24(-2.76%)
Nov 29, 2023 8.697 8.907 8.621 8.649 291,938 +0.07(+0.78%)
Nov 28, 2023 8.563 8.659 8.482 8.582 293,716 -0.05(-0.55%)
Nov 27, 2023 8.430 8.664 8.400 8.630 294,878 +0.14(+1.69%)
Nov 24, 2023 8.401 8.554 8.372 8.487 107,300 +0.10(+1.14%)
Nov 22, 2023 8.544 8.602 8.353 8.391 239,397 -0.06(-0.68%)
Nov 21, 2023 8.496 8.590 8.401 8.449 239,120 -0.18(-2.10%)
Nov 20, 2023 8.449 8.754 8.391 8.630 383,977 +0.15(+1.80%)
Nov 17, 2023 8.286 8.477 8.248 8.477 364,033 +0.29(+3.50%)
Nov 16, 2023 8.363 8.468 8.000 8.191 581,462 -0.21(-2.50%)
Nov 15, 2023 8.019 8.430 8.019 8.401 504,507 +0.33(+4.14%)
Nov 14, 2023 7.427 8.115 7.427 8.067 782,402 +1.14(+16.39%)
Nov 13, 2023 6.711 6.969 6.683 6.931 548,350 +0.22(+3.27%)
Nov 10, 2023 6.568 6.730 6.415 6.711 530,480 +0.15(+2.33%)
Nov 09, 2023 6.807 6.826 6.501 6.559 546,835 -0.15(-2.28%)
Nov 08, 2023 6.998 7.055 6.673 6.711 585,094 -0.27(-3.83%)
Nov 07, 2023 7.170 7.217 6.921 6.979 565,800 -0.21(-2.92%)
Nov 06, 2023 7.150 7.246 6.969 7.189 324,533 +0.06(+0.80%)
Nov 03, 2023 7.103 7.284 7.064 7.131 250,974 +0.18(+2.61%)
Nov 02, 2023 6.874 7.093 6.778 6.950 347,972 +0.13(+1.96%)
Nov 01, 2023 7.017 7.042 6.807 6.816 372,504 -0.26(-3.64%)
Oct 31, 2023 7.036 7.150 6.940 7.074 294,481 +0.01(+0.14%)
Oct 30, 2023 6.969 7.150 6.931 7.064 376,452 +0.17(+2.49%)
Oct 27, 2023 6.998 7.112 6.864 6.893 445,125 -0.09(-1.23%)
Oct 26, 2023 6.921 7.055 6.835 6.979 452,200 +0.03(+0.41%)
Oct 25, 2023 6.711 6.959 6.692 6.950 838,477 +0.26(+3.85%)
Oct 24, 2023 6.950 7.464 6.683 6.692 1,910,932 -1.79(-21.15%)
Oct 23, 2023 8.831 8.926 8.430 8.487 566,349 -0.37(-4.20%)
Oct 20, 2023 8.945 8.945 8.783 8.859 423,632 -0.05(-0.54%)
Oct 19, 2023 9.279 9.284 8.811 8.907 436,533 -0.41(-4.41%)
Oct 18, 2023 9.394 9.528 9.184 9.318 248,098 -0.23(-2.40%)
Oct 17, 2023 9.432 9.642 9.432 9.547 425,138 +0.11(+1.11%)
Oct 16, 2023 9.012 9.470 8.993 9.442 387,316 +0.50(+5.55%)
Oct 13, 2023 9.193 9.260 8.926 8.945 387,268 -0.17(-1.88%)
Oct 12, 2023 9.528 9.556 8.936 9.117 341,593 -0.42(-4.40%)
Oct 11, 2023 9.556 9.585 9.346 9.537 257,848 +0.01(+0.10%)
Oct 10, 2023 9.480 9.623 9.399 9.528 283,914 +0.11(+1.11%)
Oct 09, 2023 9.241 9.470 9.155 9.423 208,460 +0.08(+0.82%)
Oct 06, 2023 9.298 9.403 9.155 9.346 300,104 -0.03(-0.31%)
Oct 05, 2023 9.241 9.384 9.174 9.375 438,522 +0.00(+0.00%)
Oct 04, 2023 9.432 9.470 9.279 9.375 262,521 -0.01(-0.10%)
Oct 03, 2023 9.547 9.547 9.279 9.384 301,129 -0.13(-1.40%)
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.