Skip to main content

Aarons Holdings Company (NY: AAN )

6.810 -0.140 (-2.01%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 10.21 10.28 9.988 10.16 190,669 +0.06(+0.58%)
Jan 31, 2024 10.58 10.70 10.08 10.11 341,859 -0.48(-4.55%)
Jan 30, 2024 10.54 10.62 10.43 10.59 168,009 -0.01(-0.09%)
Jan 29, 2024 10.62 10.67 10.38 10.60 186,111 +0.06(+0.56%)
Jan 26, 2024 10.61 10.73 10.54 10.54 199,021 +0.01(+0.09%)
Jan 25, 2024 10.50 10.60 10.44 10.53 167,277 +0.28(+2.68%)
Jan 24, 2024 10.47 10.52 10.17 10.25 193,501 -0.05(-0.48%)
Jan 23, 2024 10.54 10.65 10.29 10.30 223,610 -0.10(-0.95%)
Jan 22, 2024 10.12 10.44 10.06 10.40 272,730 +0.34(+3.42%)
Jan 19, 2024 10.14 10.14 9.899 10.06 145,246 +0.00(+0.00%)
Jan 18, 2024 10.07 10.14 9.899 10.06 215,034 +0.09(+0.89%)
Jan 17, 2024 9.978 10.12 9.811 9.968 184,121 -0.15(-1.46%)
Jan 16, 2024 10.15 10.21 9.998 10.12 240,464 -0.16(-1.53%)
Jan 12, 2024 10.80 10.89 10.21 10.27 165,456 -0.42(-3.95%)
Jan 11, 2024 10.83 10.93 10.66 10.70 235,297 -0.13(-1.18%)
Jan 10, 2024 10.75 10.90 10.73 10.82 206,553 +0.03(+0.27%)
Jan 09, 2024 11.07 11.16 10.71 10.79 241,548 -0.46(-4.10%)
Jan 08, 2024 11.07 11.38 11.01 11.25 250,222 +0.14(+1.24%)
Jan 05, 2024 11.07 11.40 11.07 11.12 398,839 -0.04(-0.35%)
Jan 04, 2024 11.05 11.23 11.03 11.16 278,997 +0.20(+1.79%)
Jan 03, 2024 11.01 11.28 10.91 10.96 447,943 -0.17(-1.50%)
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.