Skip to main content

Aarons Holdings Company (NY: AAN )

7.710 +0.480 (+6.64%)
Official Closing Price Updated: 4:10 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 7.000 7.270 6.940 7.230 334,259 +0.14(+1.97%)
May 28, 2024 7.210 7.310 7.080 7.090 125,993 -0.12(-1.66%)
May 24, 2024 7.190 7.225 7.110 7.210 94,018 +0.06(+0.84%)
May 23, 2024 7.390 7.390 7.070 7.150 152,144 -0.26(-3.51%)
May 22, 2024 7.500 7.551 7.345 7.410 129,140 -0.06(-0.80%)
May 21, 2024 7.640 7.640 7.440 7.470 101,411 -0.16(-2.10%)
May 20, 2024 7.580 7.680 7.530 7.630 139,372 +0.04(+0.53%)
May 17, 2024 7.540 7.620 7.437 7.590 146,106 +0.05(+0.66%)
May 16, 2024 7.430 7.580 7.400 7.540 166,893 +0.14(+1.89%)
May 15, 2024 7.670 7.670 7.350 7.400 126,513 -0.19(-2.50%)
May 14, 2024 7.700 7.780 7.570 7.590 150,925 +0.06(+0.80%)
May 13, 2024 7.530 7.710 7.500 7.530 123,203 +0.08(+1.07%)
May 10, 2024 7.420 7.560 7.320 7.450 188,683 +0.02(+0.27%)
May 09, 2024 7.590 7.600 7.365 7.430 195,659 -0.13(-1.72%)
May 08, 2024 7.300 7.600 7.300 7.560 309,357 +0.28(+3.85%)
May 07, 2024 6.750 7.540 6.622 7.280 448,401 +0.26(+3.70%)
May 06, 2024 7.030 7.120 7.000 7.020 135,432 +0.07(+1.01%)
May 03, 2024 6.930 7.050 6.880 6.950 151,037 +0.16(+2.36%)
May 02, 2024 6.840 6.865 6.750 6.790 164,301 +0.01(+0.15%)
May 01, 2024 6.940 7.000 6.690 6.780 198,182 -0.13(-1.88%)
Apr 30, 2024 7.130 7.175 6.890 6.910 245,920 -0.27(-3.76%)
Apr 29, 2024 7.160 7.350 7.150 7.180 287,319 +0.11(+1.56%)
Apr 26, 2024 7.330 7.380 7.070 7.070 183,023 -0.25(-3.42%)
Apr 25, 2024 7.380 7.380 7.230 7.320 181,576 -0.11(-1.48%)
Apr 24, 2024 7.450 7.480 7.300 7.430 222,598 +0.08(+1.09%)
Apr 23, 2024 7.400 7.550 7.341 7.350 138,436 -0.02(-0.27%)
Apr 22, 2024 7.500 7.550 7.320 7.370 315,719 -0.11(-1.47%)
Apr 19, 2024 7.260 7.490 7.260 7.480 196,087 +0.17(+2.33%)
Apr 18, 2024 7.130 7.340 7.075 7.310 254,332 +0.22(+3.10%)
Apr 17, 2024 7.110 7.170 7.010 7.090 216,133 +0.04(+0.57%)
Apr 16, 2024 7.030 7.060 6.925 7.050 173,238 -0.04(-0.56%)
Apr 15, 2024 7.180 7.210 7.010 7.090 205,611 -0.07(-0.98%)
Apr 12, 2024 7.060 7.160 6.990 7.160 241,990 +0.02(+0.28%)
Apr 11, 2024 7.090 7.170 6.950 7.140 182,502 +0.06(+0.85%)
Apr 10, 2024 7.420 7.420 6.970 7.080 278,235 -0.53(-6.96%)
Apr 09, 2024 7.270 7.630 7.270 7.610 179,165 +0.32(+4.39%)
Apr 08, 2024 7.260 7.375 7.240 7.290 155,480 +0.09(+1.25%)
Apr 05, 2024 7.210 7.255 7.100 7.200 141,042 -0.06(-0.83%)
Apr 04, 2024 7.360 7.480 7.220 7.260 153,483 -0.02(-0.27%)
Apr 03, 2024 7.440 7.440 7.230 7.280 133,076 -0.20(-2.67%)
Apr 02, 2024 7.420 7.590 7.320 7.480 488,149 -0.07(-0.93%)
Apr 01, 2024 7.570 7.630 7.390 7.550 256,533 +0.05(+0.67%)
Mar 28, 2024 7.410 7.520 7.390 7.500 309,313 +0.09(+1.21%)
Mar 27, 2024 7.090 7.430 7.090 7.410 238,361 +0.37(+5.26%)
Mar 26, 2024 7.320 7.320 7.040 7.040 193,340 -0.27(-3.69%)
Mar 25, 2024 7.500 7.720 7.270 7.310 191,078 -0.11(-1.48%)
Mar 22, 2024 7.550 7.550 7.400 7.420 176,091 -0.08(-1.07%)
Mar 21, 2024 7.300 7.540 7.230 7.500 322,933 +0.19(+2.60%)
Mar 20, 2024 6.960 7.350 6.930 7.310 289,676 +0.32(+4.58%)
Mar 19, 2024 6.790 7.020 6.770 6.990 422,179 +0.18(+2.64%)
Mar 18, 2024 6.960 7.000 6.785 6.810 286,308 -0.14(-2.01%)
Mar 15, 2024 6.920 7.040 6.840 6.950 510,568 +0.00(+0.00%)
Mar 14, 2024 7.000 7.010 6.860 6.950 309,760 -0.08(-1.14%)
Mar 13, 2024 6.850 7.260 6.850 7.030 376,521 +0.17(+2.55%)
Mar 12, 2024 6.924 6.963 6.776 6.855 355,463 -0.08(-1.13%)
Mar 11, 2024 7.120 7.218 6.899 6.934 211,458 -0.19(-2.62%)
Mar 08, 2024 7.012 7.179 6.983 7.120 249,935 +0.07(+0.97%)
Mar 07, 2024 7.101 7.218 7.051 7.051 244,348 +0.02(+0.28%)
Mar 06, 2024 7.120 7.225 6.909 7.032 424,114 -0.08(-1.10%)
Mar 05, 2024 7.032 7.435 7.002 7.110 329,437 +0.04(+0.56%)
Mar 04, 2024 7.277 7.277 6.953 7.071 505,500 -0.12(-1.64%)
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.