Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aarons Holdings Company (NY: AAN )

7.740 -0.420 (-5.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 11.58 11.58 11.26 11.44 275,241 -0.29(-2.47%)
May 30, 2023 11.79 11.79 11.51 11.73 152,660 -0.04(-0.32%)
May 26, 2023 11.56 11.80 11.45 11.77 123,016 +0.21(+1.78%)
May 25, 2023 11.87 11.91 11.45 11.56 110,278 -0.25(-2.14%)
May 24, 2023 11.94 11.96 11.56 11.81 188,510 -0.13(-1.10%)
May 23, 2023 11.83 12.28 11.83 11.94 179,581 +0.03(+0.23%)
May 22, 2023 11.83 12.01 11.64 11.92 154,259 +0.16(+1.35%)
May 19, 2023 12.18 12.18 11.74 11.76 250,622 -0.38(-3.16%)
May 18, 2023 11.84 12.22 11.76 12.14 227,177 +0.26(+2.20%)
May 17, 2023 11.47 11.93 11.42 11.88 202,717 +0.47(+4.09%)
May 16, 2023 11.60 11.65 11.39 11.41 157,430 -0.38(-3.25%)
May 15, 2023 11.65 11.82 11.58 11.79 173,455 +0.16(+1.37%)
May 12, 2023 11.82 11.94 11.54 11.64 258,593 -0.10(-0.88%)
May 11, 2023 11.71 11.79 11.44 11.74 282,369 -0.06(-0.48%)
May 10, 2023 11.92 12.00 11.72 11.79 316,425 +0.04(+0.32%)
May 09, 2023 11.48 11.89 11.40 11.76 310,823 +0.21(+1.86%)
May 08, 2023 11.55 11.58 11.39 11.54 188,511 +0.01(+0.08%)
May 05, 2023 11.36 11.63 11.35 11.53 287,018 +0.42(+3.78%)
May 04, 2023 11.24 11.44 11.07 11.11 326,804 -0.21(-1.90%)
May 03, 2023 11.54 11.68 11.32 11.33 277,358 -0.11(-0.98%)
May 02, 2023 12.31 12.31 11.28 11.44 447,089 -0.91(-7.34%)
May 01, 2023 12.49 12.61 12.22 12.35 372,939 -0.13(-1.05%)
Apr 28, 2023 12.48 12.95 12.43 12.48 375,287 +0.11(+0.91%)
Apr 27, 2023 12.34 12.60 12.19 12.37 568,268 +0.09(+0.76%)
Apr 26, 2023 11.94 12.82 11.78 12.27 1,063,702 +0.48(+4.04%)
Apr 25, 2023 11.45 12.41 10.98 11.79 1,283,304 +2.24(+23.48%)
Apr 24, 2023 9.468 9.683 9.458 9.552 320,592 +0.07(+0.69%)
Apr 21, 2023 9.608 9.683 9.365 9.486 364,028 -0.16(-1.65%)
Apr 20, 2023 9.580 9.757 9.533 9.645 338,529 -0.03(-0.29%)
Apr 19, 2023 9.701 9.739 9.561 9.673 255,663 -0.07(-0.77%)
Apr 18, 2023 9.954 9.996 9.627 9.748 289,542 -0.21(-2.07%)
Apr 17, 2023 9.907 10.01 9.795 9.954 208,480 +0.06(+0.57%)
Apr 14, 2023 10.11 10.26 9.813 9.898 209,696 -0.12(-1.21%)
Apr 13, 2023 9.888 10.15 9.757 10.02 272,738 +0.23(+2.39%)
Apr 12, 2023 10.15 10.22 9.767 9.785 339,621 -0.12(-1.23%)
Apr 11, 2023 9.542 10.08 9.542 9.907 389,084 +0.36(+3.82%)
Apr 10, 2023 9.253 9.799 9.253 9.542 913,789 +0.30(+3.24%)
Apr 06, 2023 8.907 9.351 8.701 9.243 469,794 +0.33(+3.67%)
Apr 05, 2023 8.888 9.047 8.804 8.916 249,186 -0.07(-0.83%)
Apr 04, 2023 9.103 9.113 8.739 8.991 356,823 -0.06(-0.62%)
Apr 03, 2023 9.000 9.150 8.804 9.047 404,443 +0.02(+0.21%)
Mar 31, 2023 8.608 9.070 8.594 9.028 531,653 +0.50(+5.92%)
Mar 30, 2023 8.580 8.767 8.412 8.524 667,568 +0.08(+1.00%)
Mar 29, 2023 8.412 8.589 8.374 8.440 774,520 -0.18(-2.06%)
Mar 28, 2023 8.617 8.813 8.575 8.617 298,412 -0.04(-0.43%)
Mar 27, 2023 8.748 8.785 8.594 8.655 281,591 +0.05(+0.54%)
Mar 24, 2023 8.430 8.645 8.337 8.608 470,773 +0.07(+0.77%)
Mar 23, 2023 8.505 8.701 8.384 8.542 469,895 +0.13(+1.56%)
Mar 22, 2023 8.720 8.963 8.402 8.412 559,680 -0.27(-3.12%)
Mar 21, 2023 9.019 9.122 8.617 8.683 707,738 -0.08(-0.96%)
Mar 20, 2023 8.898 9.066 8.655 8.767 467,484 -0.07(-0.85%)
Mar 17, 2023 9.234 9.290 8.776 8.841 703,706 -0.55(-5.87%)
Mar 16, 2023 9.346 9.664 9.141 9.393 350,330 -0.14(-1.47%)
Mar 15, 2023 9.580 9.580 9.309 9.533 346,355 -0.16(-1.69%)
Mar 14, 2023 10.00 10.03 9.604 9.697 321,379 +0.04(+0.38%)
Mar 13, 2023 10.02 10.05 9.512 9.660 359,240 -0.65(-6.27%)
Mar 10, 2023 10.59 10.59 10.10 10.31 281,596 -0.32(-3.04%)
Mar 09, 2023 11.14 11.22 10.61 10.63 308,868 -0.60(-5.34%)
Mar 08, 2023 11.34 11.34 10.96 11.23 281,018 -0.09(-0.82%)
Mar 07, 2023 11.07 11.37 10.87 11.32 296,875 +0.24(+2.17%)
Mar 06, 2023 11.81 11.87 11.04 11.08 623,123 -0.72(-6.10%)
Mar 03, 2023 11.41 11.94 11.41 11.80 925,609 +0.38(+3.31%)
Mar 02, 2023 11.30 12.19 10.63 11.42 1,190,299 -1.87(-14.10%)
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.