Skip to main content

Aarons Holdings Company (NY: AAN )

10.09 +0.10 (+1.00%)
Streaming Delayed Price Updated: 12:30 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2024 9.950 10.02 9.925 9.990 518,114 +0.07(+0.71%)
Oct 01, 2024 9.970 9.980 9.910 9.920 1,933,939 -0.03(-0.30%)
Sep 30, 2024 10.04 10.04 9.550 9.950 7,165,451 -0.10(-1.00%)
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 +0.05(+0.55%)
Sep 12, 2024 9.945 9.995 9.936 9.985 338,825 +0.03(+0.30%)
Sep 11, 2024 9.926 9.955 9.926 9.955 286,336 +0.02(+0.20%)
Sep 10, 2024 9.965 9.965 9.916 9.936 432,006 -0.01(-0.10%)
Sep 09, 2024 9.866 9.945 9.866 9.945 754,113 +0.06(+0.60%)
Sep 06, 2024 9.896 9.911 9.857 9.886 1,027,846 +0.02(+0.20%)
Sep 05, 2024 9.857 9.876 9.827 9.866 1,526,833 +0.02(+0.20%)
Sep 04, 2024 9.827 9.862 9.822 9.847 1,541,127 -0.01(-0.10%)
Sep 03, 2024 9.857 9.955 9.708 9.857 5,232,709 -0.11(-1.09%)
Aug 30, 2024 9.965 9.975 9.965 9.965 260,893 +0.00(+0.00%)
Aug 29, 2024 9.975 9.980 9.965 9.965 239,998 +0.00(+0.00%)
Aug 28, 2024 9.965 9.985 9.955 9.965 738,455 +0.02(+0.20%)
Aug 27, 2024 9.955 9.965 9.945 9.945 317,794 -0.01(-0.10%)
Aug 26, 2024 9.965 9.970 9.955 9.955 354,202 +0.01(+0.10%)
Aug 23, 2024 9.965 9.985 9.945 9.945 891,010 +0.00(+0.00%)
Aug 22, 2024 9.955 9.975 9.945 9.945 606,769 -0.02(-0.20%)
Aug 21, 2024 9.965 9.975 9.955 9.965 381,631 +0.01(+0.10%)
Aug 20, 2024 9.965 9.965 9.955 9.955 490,923 +0.00(+0.00%)
Aug 19, 2024 9.955 9.975 9.945 9.955 1,049,082 +0.01(+0.10%)
Aug 16, 2024 9.955 9.960 9.945 9.945 838,022 -0.01(-0.10%)
Aug 15, 2024 9.955 9.960 9.936 9.955 786,199 +0.02(+0.20%)
Aug 14, 2024 9.955 9.975 9.936 9.936 663,533 +0.00(+0.00%)
Aug 13, 2024 9.916 9.975 9.916 9.936 1,403,000 +0.05(+0.50%)
Aug 12, 2024 9.906 9.916 9.886 9.886 469,218 -0.01(-0.10%)
Aug 09, 2024 9.886 9.896 9.876 9.896 747,768 +0.00(+0.00%)
Aug 08, 2024 9.916 9.916 9.876 9.896 217,545 +0.02(+0.20%)
Aug 07, 2024 9.876 9.936 9.866 9.876 597,634 -0.04(-0.40%)
Aug 06, 2024 9.837 9.965 9.827 9.916 756,718 +0.07(+0.70%)
Aug 05, 2024 9.837 9.896 9.827 9.847 1,240,519 -0.06(-0.60%)
Aug 02, 2024 9.916 9.975 9.906 9.906 549,658 -0.03(-0.30%)
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.