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

Aarons Holdings Company (NY: AAN )

10.02 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Aug 9, 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 (%)
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.