Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Aarons Holdings Company
(NY:
AAN
)
8.480
+0.770 (+9.99%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2023
7.151
7.268
7.054
7.190
289,725
+0.01(+0.14%)
Oct 30, 2023
7.083
7.268
7.045
7.180
370,372
+0.17(+2.49%)
Oct 27, 2023
7.113
7.229
6.977
7.006
437,936
-0.09(-1.23%)
Oct 26, 2023
7.035
7.171
6.948
7.093
444,897
+0.03(+0.41%)
Oct 25, 2023
6.821
7.074
6.802
7.064
824,936
+0.26(+3.85%)
Oct 24, 2023
7.064
7.586
6.792
6.802
1,880,071
-1.82(-21.15%)
Oct 23, 2023
8.976
9.073
8.568
8.626
557,202
-0.38(-4.20%)
Oct 20, 2023
9.092
9.092
8.927
9.005
416,790
-0.05(-0.54%)
Oct 19, 2023
9.432
9.436
8.956
9.053
429,483
-0.42(-4.41%)
Oct 18, 2023
9.548
9.684
9.335
9.470
244,091
-0.23(-2.40%)
Oct 17, 2023
9.587
9.800
9.587
9.703
418,272
+0.11(+1.11%)
Oct 16, 2023
9.160
9.626
9.141
9.597
381,060
+0.50(+5.55%)
Oct 13, 2023
9.344
9.412
9.073
9.092
381,014
-0.17(-1.88%)
Oct 12, 2023
9.684
9.713
9.082
9.267
336,076
-0.43(-4.40%)
Oct 11, 2023
9.713
9.742
9.500
9.694
253,684
+0.01(+0.10%)
Oct 10, 2023
9.635
9.781
9.553
9.684
279,328
+0.11(+1.11%)
Oct 09, 2023
9.393
9.626
9.305
9.577
205,093
+0.08(+0.82%)
Oct 06, 2023
9.451
9.558
9.305
9.500
295,257
-0.03(-0.31%)
Oct 05, 2023
9.393
9.538
9.325
9.529
431,440
+0.00(+0.00%)
Oct 04, 2023
9.587
9.626
9.432
9.529
258,281
-0.01(-0.10%)
Oct 03, 2023
9.703
9.703
9.432
9.538
296,266
-0.14(-1.40%)
Oct 02, 2023
10.18
10.26
9.640
9.674
340,317
-0.49(-4.78%)
Sep 29, 2023
10.40
10.46
10.13
10.16
316,324
-0.16(-1.60%)
Sep 28, 2023
9.956
10.34
9.946
10.32
366,953
+0.24(+2.41%)
Sep 27, 2023
9.994
10.18
9.907
10.08
276,906
+0.10(+0.97%)
Sep 26, 2023
10.12
10.31
9.936
9.985
547,395
-0.16(-1.63%)
Sep 25, 2023
10.03
10.25
10.04
10.15
331,984
+0.01(+0.10%)
Sep 22, 2023
10.40
10.52
10.11
10.14
427,668
-0.20(-1.97%)
Sep 21, 2023
9.645
10.35
9.626
10.34
760,312
+0.64(+6.60%)
Sep 20, 2023
9.616
9.868
9.597
9.703
634,309
+0.22(+2.35%)
Sep 19, 2023
9.354
9.504
9.320
9.480
443,951
+0.15(+1.56%)
Sep 18, 2023
9.509
9.529
9.102
9.335
1,091,366
-0.13(-1.33%)
Sep 15, 2023
9.626
10.06
9.403
9.461
9,415,087
-0.65(-6.43%)
Sep 14, 2023
9.868
10.18
9.791
10.11
713,249
+0.36(+3.68%)
Sep 13, 2023
9.645
9.936
9.577
9.752
633,856
+0.04(+0.45%)
Sep 12, 2023
9.842
9.929
9.584
9.708
639,270
-0.12(-1.27%)
Sep 11, 2023
9.967
10.06
9.770
9.833
595,321
-0.14(-1.44%)
Sep 08, 2023
9.881
10.20
9.679
9.977
761,019
+0.25(+2.56%)
Sep 07, 2023
9.967
10.17
9.584
9.727
1,136,420
-0.38(-3.79%)
Sep 06, 2023
10.24
10.42
10.01
10.11
918,244
-0.12(-1.12%)
Sep 05, 2023
10.72
10.77
9.632
10.23
1,814,329
-1.52(-12.97%)
Sep 01, 2023
11.66
11.92
11.66
11.75
197,999
+0.18(+1.57%)
Aug 31, 2023
11.42
11.65
11.42
11.57
292,894
+0.11(+1.00%)
Aug 30, 2023
11.55
11.82
11.44
11.45
240,660
-0.08(-0.67%)
Aug 29, 2023
11.27
11.57
11.27
11.53
237,416
+0.28(+2.47%)
Aug 28, 2023
11.42
11.72
11.25
11.25
231,938
-0.12(-1.10%)
Aug 25, 2023
11.45
11.58
11.30
11.38
128,166
-0.02(-0.17%)
Aug 24, 2023
11.50
11.64
11.36
11.39
212,920
-0.18(-1.57%)
Aug 23, 2023
11.43
11.60
11.40
11.58
131,532
+0.09(+0.75%)
Aug 22, 2023
12.03
12.09
11.47
11.49
228,739
-0.49(-4.08%)
Aug 21, 2023
12.00
12.18
11.77
11.98
349,070
+0.04(+0.32%)
Aug 18, 2023
11.74
12.01
11.74
11.94
180,151
+0.04(+0.32%)
Aug 17, 2023
12.15
12.22
11.86
11.90
162,584
-0.18(-1.51%)
Aug 16, 2023
12.09
12.37
12.08
12.08
218,581
+0.00(+0.00%)
Aug 15, 2023
11.88
12.12
11.79
12.08
168,113
+0.06(+0.48%)
Aug 14, 2023
12.34
12.34
11.95
12.03
214,794
-0.44(-3.54%)
Aug 11, 2023
12.71
12.77
12.41
12.47
158,191
-0.19(-1.51%)
Aug 10, 2023
13.09
13.35
12.55
12.66
272,412
-0.36(-2.80%)
Aug 09, 2023
13.15
13.15
12.72
13.02
242,921
-0.19(-1.45%)
Aug 08, 2023
12.99
13.40
12.83
13.22
226,154
+0.10(+0.73%)
Aug 07, 2023
13.06
13.22
12.83
13.12
250,700
+0.09(+0.66%)
Aug 04, 2023
12.68
13.11
12.54
13.03
331,571
+0.43(+3.42%)
Aug 03, 2023
13.53
13.60
12.50
12.60
308,176
-1.04(-7.59%)
Aug 02, 2023
13.53
13.95
13.24
13.64
408,797
-0.14(-1.04%)
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
.