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

Aarons Holdings Company (NY: AAN )

7.010 -0.080 (-1.13%)
Streaming Delayed Price Updated: 3:38 PM EDT, Apr 16, 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 15, 2024 7.180 7.210 7.010 7.090 205,611 -0.07(-0.98%)
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.