Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Aarons Holdings Company
(NY:
AAN
)
10.05
+0.02 (+0.20%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 27, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 27, 2024
10.05
10.07
10.03
10.05
1,425,538
+0.02(+0.20%)
Sep 26, 2024
10.06
10.06
10.02
10.03
2,519,355
+0.00(+0.00%)
Sep 25, 2024
10.06
10.06
10.03
10.03
1,477,672
-0.03(-0.30%)
Sep 24, 2024
10.05
10.06
10.04
10.06
1,281,785
+0.00(+0.00%)
Sep 23, 2024
10.07
10.07
10.04
10.06
1,164,003
+0.04(+0.40%)
Sep 20, 2024
10.03
10.04
10.02
10.02
1,578,979
-0.02(-0.20%)
Sep 19, 2024
10.07
10.07
10.03
10.04
1,054,182
-0.01(-0.10%)
Sep 18, 2024
10.06
10.06
10.04
10.05
477,796
-0.01(-0.10%)
Sep 17, 2024
10.05
10.06
10.04
10.06
801,472
+0.00(+0.00%)
Sep 16, 2024
10.06
10.06
10.04
10.06
573,781
+0.02(+0.20%)
Sep 13, 2024
10.02
10.06
10.00
10.04
979,909
-0.07(-0.69%)
Sep 12, 2024
10.07
10.12
10.06
10.11
334,636
+0.03(+0.30%)
Sep 11, 2024
10.05
10.08
10.05
10.08
282,796
+0.02(+0.20%)
Sep 10, 2024
10.09
10.09
10.04
10.06
426,665
-0.01(-0.10%)
Sep 09, 2024
9.990
10.07
9.990
10.07
744,790
+0.06(+0.60%)
Sep 06, 2024
10.02
10.04
9.980
10.01
1,015,138
+0.02(+0.20%)
Sep 05, 2024
9.980
10.00
9.950
9.990
1,507,956
+0.02(+0.20%)
Sep 04, 2024
9.950
9.985
9.945
9.970
1,522,073
-0.01(-0.10%)
Sep 03, 2024
9.980
10.08
9.830
9.980
5,168,012
-0.11(-1.09%)
Aug 30, 2024
10.09
10.10
10.09
10.09
257,668
+0.00(+0.00%)
Aug 29, 2024
10.10
10.11
10.09
10.09
237,031
+0.00(+0.00%)
Aug 28, 2024
10.09
10.11
10.08
10.09
729,325
+0.02(+0.20%)
Aug 27, 2024
10.08
10.09
10.07
10.07
313,865
-0.01(-0.10%)
Aug 26, 2024
10.09
10.10
10.08
10.08
349,823
+0.01(+0.10%)
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%)
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
.