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

Aarons Holdings Company (NY: AAN )

7.540 -0.070 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Apr 30, 2024 7.015 7.059 6.779 6.798 249,956 -0.27(-3.76%)
Apr 29, 2024 7.044 7.231 7.035 7.064 292,035 +0.11(+1.56%)
Apr 26, 2024 7.212 7.261 6.956 6.956 186,027 -0.25(-3.42%)
Apr 25, 2024 7.261 7.261 7.113 7.202 184,556 -0.11(-1.48%)
Apr 24, 2024 7.330 7.359 7.182 7.310 226,251 +0.08(+1.09%)
Apr 23, 2024 7.280 7.428 7.222 7.231 140,708 -0.02(-0.27%)
Apr 22, 2024 7.379 7.428 7.202 7.251 320,901 -0.11(-1.47%)
Apr 19, 2024 7.143 7.369 7.143 7.359 199,305 +0.17(+2.33%)
Apr 18, 2024 7.015 7.221 6.961 7.192 258,506 +0.22(+3.10%)
Apr 17, 2024 6.995 7.054 6.897 6.976 219,680 +0.04(+0.57%)
Apr 16, 2024 6.916 6.946 6.813 6.936 176,081 -0.04(-0.56%)
Apr 15, 2024 7.064 7.094 6.897 6.976 208,986 -0.07(-0.98%)
Apr 12, 2024 6.946 7.044 6.877 7.044 245,962 +0.02(+0.28%)
Apr 11, 2024 6.976 7.054 6.838 7.025 185,497 +0.06(+0.85%)
Apr 10, 2024 7.300 7.300 6.857 6.966 282,802 -0.52(-6.96%)
Apr 09, 2024 7.153 7.507 7.153 7.487 182,105 +0.31(+4.39%)
Apr 08, 2024 7.143 7.256 7.123 7.172 158,032 +0.09(+1.25%)
Apr 05, 2024 7.094 7.138 6.985 7.084 143,357 -0.06(-0.83%)
Apr 04, 2024 7.241 7.359 7.103 7.143 156,002 -0.02(-0.27%)
Apr 03, 2024 7.320 7.320 7.113 7.162 135,260 -0.20(-2.67%)
Apr 02, 2024 7.300 7.467 7.202 7.359 496,161 -0.07(-0.93%)
Apr 01, 2024 7.448 7.507 7.271 7.428 260,743 +0.05(+0.67%)
Mar 28, 2024 7.290 7.399 7.271 7.379 314,390 +0.09(+1.21%)
Mar 27, 2024 6.976 7.310 6.976 7.290 242,273 +0.36(+5.26%)
Mar 26, 2024 7.202 7.202 6.926 6.926 196,513 -0.27(-3.69%)
Mar 25, 2024 7.379 7.595 7.153 7.192 194,214 -0.11(-1.48%)
Mar 22, 2024 7.428 7.428 7.280 7.300 178,981 -0.08(-1.07%)
Mar 21, 2024 7.182 7.418 7.113 7.379 328,233 +0.19(+2.60%)
Mar 20, 2024 6.848 7.231 6.818 7.192 294,431 +0.31(+4.58%)
Mar 19, 2024 6.680 6.907 6.661 6.877 429,109 +0.18(+2.64%)
Mar 18, 2024 6.848 6.887 6.675 6.700 291,007 -0.14(-2.01%)
Mar 15, 2024 6.808 6.926 6.730 6.838 518,948 +0.00(+0.00%)
Mar 14, 2024 6.887 6.897 6.749 6.838 314,844 -0.08(-1.14%)
Mar 13, 2024 6.739 7.143 6.739 6.916 382,701 +0.17(+2.55%)
Mar 12, 2024 6.812 6.851 6.667 6.744 361,298 -0.08(-1.13%)
Mar 11, 2024 7.005 7.102 6.788 6.822 214,929 -0.18(-2.62%)
Mar 08, 2024 6.899 7.063 6.870 7.005 254,038 +0.07(+0.97%)
Mar 07, 2024 6.986 7.102 6.938 6.938 248,359 +0.02(+0.28%)
Mar 06, 2024 7.005 7.109 6.797 6.918 431,076 -0.08(-1.10%)
Mar 05, 2024 6.918 7.314 6.889 6.996 334,845 +0.04(+0.56%)
Mar 04, 2024 7.160 7.160 6.841 6.957 513,798 -0.12(-1.64%)
Mar 01, 2024 7.488 7.527 7.044 7.073 426,799 -0.42(-5.55%)
Feb 29, 2024 7.971 8.000 7.440 7.488 615,867 -0.31(-3.97%)
Feb 28, 2024 8.107 8.126 7.508 7.797 722,827 -0.43(-5.28%)
Feb 27, 2024 8.541 8.851 7.730 8.232 996,098 -1.87(-18.55%)
Feb 26, 2024 10.16 10.26 10.07 10.11 323,094 -0.08(-0.76%)
Feb 23, 2024 9.904 10.19 9.817 10.18 245,123 +0.34(+3.44%)
Feb 22, 2024 10.00 10.06 9.740 9.846 186,270 -0.17(-1.74%)
Feb 21, 2024 10.11 10.19 9.923 10.02 149,093 -0.14(-1.43%)
Feb 20, 2024 9.962 10.25 9.952 10.16 160,793 +0.01(+0.10%)
Feb 16, 2024 10.32 10.37 10.10 10.16 155,907 -0.31(-2.95%)
Feb 15, 2024 10.24 10.51 10.24 10.46 170,085 +0.28(+2.75%)
Feb 14, 2024 9.943 10.25 9.914 10.18 181,985 +0.38(+3.84%)
Feb 13, 2024 9.981 10.02 9.759 9.807 314,786 -0.63(-6.02%)
Feb 12, 2024 10.13 10.53 10.13 10.44 212,968 +0.38(+3.75%)
Feb 09, 2024 10.11 10.14 9.981 10.06 305,341 -0.04(-0.38%)
Feb 08, 2024 9.759 10.11 9.759 10.10 346,372 +0.29(+2.96%)
Feb 07, 2024 10.04 10.04 9.759 9.807 171,505 -0.16(-1.65%)
Feb 06, 2024 9.865 10.26 9.856 9.972 193,453 +0.09(+0.88%)
Feb 05, 2024 9.595 9.972 9.566 9.885 231,321 +0.12(+1.19%)
Feb 02, 2024 9.769 9.836 9.624 9.769 237,562 -0.23(-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.