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

Aarons Holdings Company (NY: AAN )

12.59 +0.22 (+1.78%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2023 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 (%)
May 26, 2023 12.37 12.63 12.25 12.59 114,973 +0.22(+1.78%)
May 25, 2023 12.70 12.74 12.25 12.37 103,068 -0.27(-2.14%)
May 24, 2023 12.77 12.80 12.37 12.64 176,185 -0.14(-1.10%)
May 23, 2023 12.66 13.13 12.66 12.78 167,840 +0.03(+0.24%)
May 22, 2023 12.66 12.85 12.45 12.75 144,174 +0.17(+1.35%)
May 19, 2023 13.03 13.03 12.56 12.58 234,236 -0.41(-3.16%)
May 18, 2023 12.67 13.07 12.58 12.99 212,324 +0.28(+2.20%)
May 17, 2023 12.27 12.76 12.22 12.71 189,463 +0.50(+4.10%)
May 16, 2023 12.41 12.47 12.19 12.21 147,137 -0.41(-3.25%)
May 15, 2023 12.47 12.65 12.39 12.62 162,114 +0.17(+1.37%)
May 12, 2023 12.65 12.77 12.35 12.45 241,686 -0.11(-0.88%)
May 11, 2023 12.53 12.62 12.24 12.56 263,907 -0.06(-0.48%)
May 10, 2023 12.75 12.84 12.54 12.62 295,737 +0.04(+0.32%)
May 09, 2023 12.28 12.72 12.20 12.58 290,501 +0.23(+1.86%)
May 08, 2023 12.36 12.39 12.19 12.35 176,186 +0.01(+0.08%)
May 05, 2023 12.16 12.44 12.14 12.34 268,252 +0.45(+3.78%)
May 04, 2023 12.03 12.24 11.84 11.89 305,437 -0.23(-1.90%)
May 03, 2023 12.35 12.50 12.11 12.12 259,224 -0.12(-0.98%)
May 02, 2023 13.17 13.17 12.07 12.24 417,857 -0.97(-7.34%)
May 01, 2023 13.36 13.49 13.07 13.21 348,556 -0.14(-1.05%)
Apr 28, 2023 13.35 13.86 13.30 13.35 350,750 +0.12(+0.91%)
Apr 27, 2023 13.20 13.48 13.04 13.23 531,113 +0.10(+0.76%)
Apr 26, 2023 12.78 13.72 12.60 13.13 994,154 +0.51(+4.04%)
Apr 25, 2023 12.25 13.28 11.75 12.62 1,199,398 +2.40(+23.48%)
Apr 24, 2023 10.13 10.36 10.12 10.22 299,631 +0.07(+0.69%)
Apr 21, 2023 10.28 10.36 10.02 10.15 340,227 -0.17(-1.65%)
Apr 20, 2023 10.25 10.44 10.20 10.32 316,395 -0.03(-0.29%)
Apr 19, 2023 10.38 10.42 10.23 10.35 238,947 -0.08(-0.77%)
Apr 18, 2023 10.65 10.70 10.30 10.43 270,611 -0.22(-2.07%)
Apr 17, 2023 10.60 10.71 10.48 10.65 194,849 +0.06(+0.57%)
Apr 14, 2023 10.82 10.98 10.50 10.59 195,986 -0.13(-1.21%)
Apr 13, 2023 10.58 10.86 10.44 10.72 254,906 +0.25(+2.39%)
Apr 12, 2023 10.86 10.94 10.45 10.47 317,416 -0.13(-1.23%)
Apr 11, 2023 10.21 10.78 10.21 10.60 363,645 +0.39(+3.82%)
Apr 10, 2023 9.900 10.48 9.900 10.21 854,043 +0.32(+3.24%)
Apr 06, 2023 9.530 10.01 9.310 9.890 439,078 +0.35(+3.67%)
Apr 05, 2023 9.510 9.680 9.420 9.540 232,894 -0.08(-0.83%)
Apr 04, 2023 9.740 9.750 9.350 9.620 333,493 -0.06(-0.62%)
Apr 03, 2023 9.630 9.790 9.420 9.680 378,000 +0.02(+0.21%)
Mar 31, 2023 9.210 9.705 9.195 9.660 496,892 +0.54(+5.92%)
Mar 30, 2023 9.180 9.380 9.000 9.120 623,921 +0.09(+1.00%)
Mar 29, 2023 9.000 9.190 8.960 9.030 723,880 -0.19(-2.06%)
Mar 28, 2023 9.220 9.430 9.175 9.220 278,901 -0.04(-0.43%)
Mar 27, 2023 9.360 9.400 9.195 9.260 263,180 +0.05(+0.54%)
Mar 24, 2023 9.020 9.250 8.920 9.210 439,993 +0.07(+0.77%)
Mar 23, 2023 9.100 9.310 8.970 9.140 439,172 +0.14(+1.56%)
Mar 22, 2023 9.330 9.590 8.990 9.000 523,087 -0.29(-3.12%)
Mar 21, 2023 9.650 9.760 9.220 9.290 661,464 -0.09(-0.96%)
Mar 20, 2023 9.520 9.700 9.260 9.380 436,919 -0.08(-0.85%)
Mar 17, 2023 9.880 9.940 9.390 9.460 657,696 -0.59(-5.87%)
Mar 16, 2023 10.00 10.34 9.780 10.05 327,425 -0.15(-1.47%)
Mar 15, 2023 10.25 10.25 9.960 10.20 323,710 -0.18(-1.69%)
Mar 14, 2023 10.70 10.74 10.28 10.38 300,366 +0.04(+0.38%)
Mar 13, 2023 10.72 10.75 10.18 10.34 335,752 -0.69(-6.27%)
Mar 10, 2023 11.33 11.33 10.81 11.03 263,185 -0.35(-3.04%)
Mar 09, 2023 11.92 12.01 11.35 11.37 288,673 -0.64(-5.34%)
Mar 08, 2023 12.13 12.13 11.73 12.02 262,644 -0.10(-0.82%)
Mar 07, 2023 11.85 12.16 11.63 12.11 277,465 +0.26(+2.17%)
Mar 06, 2023 12.64 12.70 11.82 11.86 582,382 -0.77(-6.10%)
Mar 03, 2023 12.21 12.78 12.21 12.63 865,090 +0.41(+3.32%)
Mar 02, 2023 12.09 13.04 11.37 12.22 1,112,473 -2.01(-14.10%)
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.