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

Aarons Holdings Company (NY: AAN )

7.740 -0.420 (-5.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jun 13, 2024 8.028 8.028 7.384 7.615 357,110 -0.41(-5.15%)
Jun 12, 2024 8.186 8.304 7.881 8.028 341,348 +0.15(+1.87%)
Jun 11, 2024 7.841 7.910 7.787 7.881 148,368 -0.06(-0.74%)
Jun 10, 2024 7.831 7.969 7.684 7.940 220,332 +0.05(+0.62%)
Jun 07, 2024 8.264 8.314 7.871 7.890 656,030 -0.45(-5.42%)
Jun 06, 2024 8.294 8.392 8.225 8.343 290,532 +0.02(+0.24%)
Jun 05, 2024 7.979 8.333 7.940 8.323 215,723 +0.34(+4.32%)
Jun 04, 2024 7.989 8.048 7.827 7.979 277,694 -0.10(-1.22%)
Jun 03, 2024 8.510 8.510 7.940 8.077 373,688 -0.27(-3.18%)
May 31, 2024 7.595 8.343 7.585 8.343 433,999 +0.76(+9.99%)
May 30, 2024 7.202 7.605 7.153 7.585 339,030 +0.47(+6.64%)
May 29, 2024 6.887 7.153 6.828 7.113 339,745 +0.14(+1.97%)
May 28, 2024 7.094 7.192 6.966 6.976 128,061 -0.12(-1.66%)
May 24, 2024 7.074 7.108 6.995 7.094 95,561 +0.06(+0.84%)
May 23, 2024 7.271 7.271 6.956 7.035 154,641 -0.26(-3.51%)
May 22, 2024 7.379 7.429 7.226 7.290 131,259 -0.06(-0.80%)
May 21, 2024 7.517 7.517 7.320 7.349 103,075 -0.16(-2.10%)
May 20, 2024 7.458 7.556 7.408 7.507 141,659 +0.04(+0.53%)
May 17, 2024 7.418 7.497 7.317 7.467 148,504 +0.05(+0.66%)
May 16, 2024 7.310 7.458 7.280 7.418 169,632 +0.14(+1.89%)
May 15, 2024 7.546 7.546 7.231 7.280 128,589 -0.19(-2.50%)
May 14, 2024 7.576 7.654 7.448 7.467 153,402 +0.06(+0.80%)
May 13, 2024 7.408 7.585 7.379 7.408 125,225 +0.08(+1.07%)
May 10, 2024 7.300 7.438 7.202 7.330 191,780 +0.02(+0.27%)
May 09, 2024 7.467 7.477 7.246 7.310 198,870 -0.13(-1.72%)
May 08, 2024 7.182 7.477 7.182 7.438 314,435 +0.28(+3.85%)
May 07, 2024 6.641 7.418 6.515 7.162 455,761 +0.26(+3.70%)
May 06, 2024 6.916 7.005 6.887 6.907 137,655 +0.07(+1.01%)
May 03, 2024 6.818 6.936 6.769 6.838 153,516 +0.16(+2.36%)
May 02, 2024 6.730 6.754 6.641 6.680 166,998 +0.01(+0.15%)
May 01, 2024 6.828 6.887 6.582 6.670 201,435 -0.13(-1.88%)
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%)
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.