ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Aarons Holdings Company (NY: AAN )

10.07 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 23, 2024 10.09 10.11 10.07 10.07 879,994 +0.00(+0.00%)
Aug 22, 2024 10.08 10.10 10.07 10.07 599,267 -0.02(-0.20%)
Aug 21, 2024 10.09 10.10 10.08 10.09 376,913 +0.01(+0.10%)
Aug 20, 2024 10.09 10.09 10.08 10.08 484,854 +0.00(+0.00%)
Aug 19, 2024 10.08 10.10 10.07 10.08 1,036,112 +0.01(+0.10%)
Aug 16, 2024 10.08 10.09 10.07 10.07 827,661 -0.01(-0.10%)
Aug 15, 2024 10.08 10.09 10.06 10.08 776,479 +0.02(+0.20%)
Aug 14, 2024 10.08 10.10 10.06 10.06 655,330 +0.00(+0.00%)
Aug 13, 2024 10.04 10.10 10.04 10.06 1,385,654 +0.05(+0.50%)
Aug 12, 2024 10.03 10.04 10.01 10.01 463,417 -0.01(-0.10%)
Aug 09, 2024 10.01 10.02 10.00 10.02 738,523 +0.00(+0.00%)
Aug 08, 2024 10.04 10.04 10.00 10.02 214,856 +0.02(+0.20%)
Aug 07, 2024 10.00 10.06 9.990 10.00 590,245 -0.04(-0.40%)
Aug 06, 2024 9.960 10.09 9.950 10.04 747,362 +0.07(+0.70%)
Aug 05, 2024 9.960 10.02 9.950 9.970 1,225,182 -0.06(-0.60%)
Aug 02, 2024 10.04 10.10 10.03 10.03 542,863 -0.03(-0.30%)
Aug 01, 2024 10.10 10.14 10.05 10.06 1,056,540 +0.06(+0.60%)
Jul 31, 2024 10.01 10.04 10.00 10.00 637,927 -0.02(-0.20%)
Jul 30, 2024 9.980 10.02 9.970 10.02 939,119 +0.04(+0.40%)
Jul 29, 2024 9.960 10.00 9.950 9.980 331,091 +0.02(+0.20%)
Jul 26, 2024 9.950 9.970 9.940 9.960 592,803 +0.02(+0.20%)
Jul 25, 2024 9.950 9.960 9.930 9.940 893,916 +0.01(+0.10%)
Jul 24, 2024 9.970 9.970 9.930 9.930 1,644,778 -0.03(-0.30%)
Jul 23, 2024 9.980 9.980 9.960 9.960 536,471 -0.01(-0.10%)
Jul 22, 2024 9.950 9.990 9.950 9.970 713,851 +0.03(+0.30%)
Jul 19, 2024 9.950 9.960 9.940 9.940 636,107 -0.01(-0.10%)
Jul 18, 2024 9.980 9.980 9.940 9.950 985,091 -0.02(-0.20%)
Jul 17, 2024 9.970 9.985 9.970 9.970 392,579 -0.02(-0.20%)
Jul 16, 2024 9.980 9.990 9.970 9.990 517,376 +0.02(+0.20%)
Jul 15, 2024 9.990 10.00 9.970 9.970 437,451 -0.02(-0.20%)
Jul 12, 2024 10.00 10.00 9.960 9.990 1,544,962 +0.03(+0.30%)
Jul 11, 2024 9.980 10.01 9.960 9.960 678,489 +0.01(+0.10%)
Jul 10, 2024 9.980 10.05 9.940 9.950 1,113,696 -0.03(-0.30%)
Jul 09, 2024 9.980 10.00 9.970 9.980 692,044 +0.00(+0.00%)
Jul 08, 2024 9.980 10.00 9.970 9.980 449,458 +0.00(+0.00%)
Jul 05, 2024 9.970 10.00 9.960 9.980 504,330 -0.01(-0.10%)
Jul 03, 2024 9.960 9.990 9.950 9.990 532,004 +0.03(+0.30%)
Jul 02, 2024 9.960 9.970 9.930 9.960 827,363 +0.01(+0.10%)
Jul 01, 2024 9.980 9.990 9.930 9.950 897,512 -0.03(-0.30%)
Jun 28, 2024 9.980 9.990 9.960 9.980 634,025 +0.03(+0.30%)
Jun 27, 2024 9.940 9.970 9.940 9.950 472,893 +0.00(+0.00%)
Jun 26, 2024 9.950 9.970 9.930 9.950 596,145 -0.01(-0.10%)
Jun 25, 2024 9.940 10.06 9.900 9.960 1,471,310 +0.05(+0.50%)
Jun 24, 2024 9.900 9.960 9.870 9.910 1,564,872 +0.00(+0.00%)
Jun 21, 2024 9.990 10.00 9.875 9.910 3,516,879 -0.07(-0.70%)
Jun 20, 2024 10.02 10.05 9.980 9.980 1,814,181 -0.05(-0.50%)
Jun 18, 2024 10.02 10.06 9.995 10.03 3,300,070 -0.03(-0.30%)
Jun 17, 2024 9.980 10.06 9.960 10.06 7,118,883 +2.52(+33.42%)
Jun 14, 2024 7.580 7.660 7.460 7.540 265,738 -0.08(-0.98%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.