Skip to main content

Aarons Holdings Company (NY: AAN )

7.540 -0.070 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.