Skip to main content

Aarons Holdings Company (NY: AAN )

7.160 +0.020 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 7.060 7.160 6.990 7.160 241,990 +0.02(+0.28%)
Apr 11, 2024 7.090 7.170 6.950 7.140 182,502 +0.06(+0.85%)
Apr 10, 2024 7.420 7.420 6.970 7.080 278,235 -0.53(-6.96%)
Apr 09, 2024 7.270 7.630 7.270 7.610 179,165 +0.32(+4.39%)
Apr 08, 2024 7.260 7.375 7.240 7.290 155,480 +0.09(+1.25%)
Apr 05, 2024 7.210 7.255 7.100 7.200 141,042 -0.06(-0.83%)
Apr 04, 2024 7.360 7.480 7.220 7.260 153,483 -0.02(-0.27%)
Apr 03, 2024 7.440 7.440 7.230 7.280 133,076 -0.20(-2.67%)
Apr 02, 2024 7.420 7.590 7.320 7.480 488,149 -0.07(-0.93%)
Apr 01, 2024 7.570 7.630 7.390 7.550 256,533 +0.05(+0.67%)
Mar 28, 2024 7.410 7.520 7.390 7.500 309,313 +0.09(+1.21%)
Mar 27, 2024 7.090 7.430 7.090 7.410 238,361 +0.37(+5.26%)
Mar 26, 2024 7.320 7.320 7.040 7.040 193,340 -0.27(-3.69%)
Mar 25, 2024 7.500 7.720 7.270 7.310 191,078 -0.11(-1.48%)
Mar 22, 2024 7.550 7.550 7.400 7.420 176,091 -0.08(-1.07%)
Mar 21, 2024 7.300 7.540 7.230 7.500 322,933 +0.19(+2.60%)
Mar 20, 2024 6.960 7.350 6.930 7.310 289,676 +0.32(+4.58%)
Mar 19, 2024 6.790 7.020 6.770 6.990 422,179 +0.18(+2.64%)
Mar 18, 2024 6.960 7.000 6.785 6.810 286,308 -0.14(-2.01%)
Mar 15, 2024 6.920 7.040 6.840 6.950 510,568 +0.00(+0.00%)
Mar 14, 2024 7.000 7.010 6.860 6.950 309,760 -0.08(-1.14%)
Mar 13, 2024 6.850 7.260 6.850 7.030 376,521 +0.17(+2.55%)
Mar 12, 2024 6.924 6.963 6.776 6.855 355,463 -0.08(-1.13%)
Mar 11, 2024 7.120 7.218 6.899 6.934 211,458 -0.19(-2.62%)
Mar 08, 2024 7.012 7.179 6.983 7.120 249,935 +0.07(+0.97%)
Mar 07, 2024 7.101 7.218 7.051 7.051 244,348 +0.02(+0.28%)
Mar 06, 2024 7.120 7.225 6.909 7.032 424,114 -0.08(-1.10%)
Mar 05, 2024 7.032 7.435 7.002 7.110 329,437 +0.04(+0.56%)
Mar 04, 2024 7.277 7.277 6.953 7.071 505,500 -0.12(-1.64%)
Mar 01, 2024 7.611 7.650 7.159 7.189 419,906 -0.42(-5.55%)
Feb 29, 2024 8.102 8.132 7.562 7.611 605,921 -0.31(-3.97%)
Feb 28, 2024 8.240 8.259 7.631 7.925 711,153 -0.44(-5.28%)
Feb 27, 2024 8.682 8.996 7.857 8.367 980,011 -1.91(-18.55%)
Feb 26, 2024 10.32 10.43 10.23 10.27 317,876 -0.08(-0.76%)
Feb 23, 2024 10.07 10.36 9.978 10.35 241,164 +0.34(+3.43%)
Feb 22, 2024 10.16 10.22 9.899 10.01 183,261 -0.18(-1.74%)
Feb 21, 2024 10.27 10.36 10.09 10.18 146,685 -0.15(-1.43%)
Feb 20, 2024 10.13 10.42 10.12 10.33 158,197 +0.01(+0.09%)
Feb 16, 2024 10.49 10.54 10.26 10.32 153,389 -0.31(-2.96%)
Feb 15, 2024 10.41 10.69 10.41 10.64 167,338 +0.28(+2.75%)
Feb 14, 2024 10.11 10.42 10.08 10.35 179,046 +0.38(+3.84%)
Feb 13, 2024 10.14 10.18 9.919 9.968 309,702 -0.64(-6.02%)
Feb 12, 2024 10.29 10.70 10.29 10.61 209,529 +0.38(+3.75%)
Feb 09, 2024 10.27 10.30 10.14 10.22 300,409 -0.04(-0.38%)
Feb 08, 2024 9.919 10.27 9.919 10.26 340,778 +0.29(+2.96%)
Feb 07, 2024 10.20 10.20 9.919 9.968 168,735 -0.17(-1.65%)
Feb 06, 2024 10.03 10.43 10.02 10.14 190,329 +0.09(+0.88%)
Feb 05, 2024 9.752 10.14 9.723 10.05 227,585 +0.12(+1.19%)
Feb 02, 2024 9.929 9.998 9.782 9.929 233,725 -0.24(-2.32%)
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.