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

Aarons Holdings Company (NY: AAN )

10.42 -0.04 (-0.38%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2023 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 (%)
Dec 08, 2023 10.42 10.59 10.21 10.42 481,445 -0.04(-0.38%)
Dec 07, 2023 10.16 10.51 10.02 10.46 630,991 +0.30(+2.95%)
Dec 06, 2023 10.03 10.28 9.990 10.16 455,549 +0.19(+1.91%)
Dec 05, 2023 9.710 10.19 9.670 9.970 775,282 +0.17(+1.73%)
Dec 04, 2023 9.440 9.830 9.410 9.800 426,957 +0.31(+3.27%)
Dec 01, 2023 8.780 9.490 8.650 9.490 713,217 +0.68(+7.72%)
Nov 30, 2023 9.090 9.125 8.780 8.810 1,425,309 -0.25(-2.76%)
Nov 29, 2023 9.110 9.330 9.030 9.060 278,703 +0.07(+0.78%)
Nov 28, 2023 8.970 9.070 8.885 8.990 280,400 -0.05(-0.55%)
Nov 27, 2023 8.830 9.075 8.799 9.040 281,509 +0.15(+1.69%)
Nov 24, 2023 8.800 8.960 8.770 8.890 102,436 +0.10(+1.14%)
Nov 22, 2023 8.950 9.010 8.750 8.790 228,544 -0.06(-0.68%)
Nov 21, 2023 8.900 8.998 8.800 8.850 228,279 -0.19(-2.10%)
Nov 20, 2023 8.850 9.170 8.790 9.040 366,569 +0.16(+1.80%)
Nov 17, 2023 8.680 8.880 8.640 8.880 347,529 +0.30(+3.50%)
Nov 16, 2023 8.760 8.870 8.380 8.580 555,100 -0.22(-2.50%)
Nov 15, 2023 8.400 8.830 8.400 8.800 481,634 +0.35(+4.14%)
Nov 14, 2023 7.780 8.500 7.780 8.450 746,930 +1.19(+16.39%)
Nov 13, 2023 7.030 7.300 7.000 7.260 523,489 +0.23(+3.27%)
Nov 10, 2023 6.880 7.050 6.720 7.030 506,430 +0.16(+2.33%)
Nov 09, 2023 7.130 7.151 6.810 6.870 522,043 -0.16(-2.28%)
Nov 08, 2023 7.330 7.390 6.990 7.030 558,568 -0.28(-3.83%)
Nov 07, 2023 7.510 7.560 7.250 7.310 540,148 -0.22(-2.92%)
Nov 06, 2023 7.490 7.590 7.300 7.530 309,820 +0.06(+0.80%)
Nov 03, 2023 7.440 7.630 7.400 7.470 239,596 +0.19(+2.61%)
Nov 02, 2023 7.200 7.430 7.100 7.280 332,196 +0.14(+1.96%)
Nov 01, 2023 7.350 7.376 7.130 7.140 355,616 -0.27(-3.64%)
Oct 31, 2023 7.370 7.490 7.270 7.410 281,130 +0.01(+0.14%)
Oct 30, 2023 7.300 7.490 7.260 7.400 359,385 +0.18(+2.49%)
Oct 27, 2023 7.330 7.450 7.190 7.220 424,944 -0.09(-1.23%)
Oct 26, 2023 7.250 7.390 7.160 7.310 431,699 +0.03(+0.41%)
Oct 25, 2023 7.030 7.290 7.010 7.280 800,463 +0.27(+3.85%)
Oct 24, 2023 7.280 7.818 7.000 7.010 1,824,295 -1.88(-21.15%)
Oct 23, 2023 9.250 9.350 8.830 8.890 540,672 -0.39(-4.20%)
Oct 20, 2023 9.370 9.370 9.200 9.280 404,426 -0.05(-0.54%)
Oct 19, 2023 9.720 9.725 9.230 9.330 416,742 -0.43(-4.41%)
Oct 18, 2023 9.840 9.980 9.620 9.760 236,850 -0.24(-2.40%)
Oct 17, 2023 9.880 10.10 9.880 10.00 405,864 +0.11(+1.11%)
Oct 16, 2023 9.440 9.920 9.420 9.890 369,756 +0.52(+5.55%)
Oct 13, 2023 9.630 9.700 9.350 9.370 369,711 -0.18(-1.88%)
Oct 12, 2023 9.980 10.01 9.360 9.550 326,106 -0.44(-4.40%)
Oct 11, 2023 10.01 10.04 9.790 9.990 246,158 +0.01(+0.10%)
Oct 10, 2023 9.930 10.08 9.845 9.980 271,042 +0.11(+1.11%)
Oct 09, 2023 9.680 9.920 9.590 9.870 199,009 +0.08(+0.82%)
Oct 06, 2023 9.740 9.850 9.590 9.790 286,498 -0.03(-0.31%)
Oct 05, 2023 9.680 9.830 9.610 9.820 418,641 +0.00(+0.00%)
Oct 04, 2023 9.880 9.920 9.720 9.820 250,619 -0.01(-0.10%)
Oct 03, 2023 10.00 10.00 9.720 9.830 287,477 -0.14(-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.