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
)
7.540
-0.070 (-0.92%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
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%)
Apr 01, 2024
7.448
7.507
7.271
7.428
260,743
+0.05(+0.67%)
Mar 28, 2024
7.290
7.399
7.271
7.379
314,390
+0.09(+1.21%)
Mar 27, 2024
6.976
7.310
6.976
7.290
242,273
+0.36(+5.26%)
Mar 26, 2024
7.202
7.202
6.926
6.926
196,513
-0.27(-3.69%)
Mar 25, 2024
7.379
7.595
7.153
7.192
194,214
-0.11(-1.48%)
Mar 22, 2024
7.428
7.428
7.280
7.300
178,981
-0.08(-1.07%)
Mar 21, 2024
7.182
7.418
7.113
7.379
328,233
+0.19(+2.60%)
Mar 20, 2024
6.848
7.231
6.818
7.192
294,431
+0.31(+4.58%)
Mar 19, 2024
6.680
6.907
6.661
6.877
429,109
+0.18(+2.64%)
Mar 18, 2024
6.848
6.887
6.675
6.700
291,007
-0.14(-2.01%)
Mar 15, 2024
6.808
6.926
6.730
6.838
518,948
+0.00(+0.00%)
Mar 14, 2024
6.887
6.897
6.749
6.838
314,844
-0.08(-1.14%)
Mar 13, 2024
6.739
7.143
6.739
6.916
382,701
+0.17(+2.55%)
Mar 12, 2024
6.812
6.851
6.667
6.744
361,298
-0.08(-1.13%)
Mar 11, 2024
7.005
7.102
6.788
6.822
214,929
-0.18(-2.62%)
Mar 08, 2024
6.899
7.063
6.870
7.005
254,038
+0.07(+0.97%)
Mar 07, 2024
6.986
7.102
6.938
6.938
248,359
+0.02(+0.28%)
Mar 06, 2024
7.005
7.109
6.797
6.918
431,076
-0.08(-1.10%)
Mar 05, 2024
6.918
7.314
6.889
6.996
334,845
+0.04(+0.56%)
Mar 04, 2024
7.160
7.160
6.841
6.957
513,798
-0.12(-1.64%)
Mar 01, 2024
7.488
7.527
7.044
7.073
426,799
-0.42(-5.55%)
Feb 29, 2024
7.971
8.000
7.440
7.488
615,867
-0.31(-3.97%)
Feb 28, 2024
8.107
8.126
7.508
7.797
722,827
-0.43(-5.28%)
Feb 27, 2024
8.541
8.851
7.730
8.232
996,098
-1.87(-18.55%)
Feb 26, 2024
10.16
10.26
10.07
10.11
323,094
-0.08(-0.76%)
Feb 23, 2024
9.904
10.19
9.817
10.18
245,123
+0.34(+3.44%)
Feb 22, 2024
10.00
10.06
9.740
9.846
186,270
-0.17(-1.74%)
Feb 21, 2024
10.11
10.19
9.923
10.02
149,093
-0.14(-1.43%)
Feb 20, 2024
9.962
10.25
9.952
10.16
160,793
+0.01(+0.10%)
Feb 16, 2024
10.32
10.37
10.10
10.16
155,907
-0.31(-2.95%)
Feb 15, 2024
10.24
10.51
10.24
10.46
170,085
+0.28(+2.75%)
Feb 14, 2024
9.943
10.25
9.914
10.18
181,985
+0.38(+3.84%)
Feb 13, 2024
9.981
10.02
9.759
9.807
314,786
-0.63(-6.02%)
Feb 12, 2024
10.13
10.53
10.13
10.44
212,968
+0.38(+3.75%)
Feb 09, 2024
10.11
10.14
9.981
10.06
305,341
-0.04(-0.38%)
Feb 08, 2024
9.759
10.11
9.759
10.10
346,372
+0.29(+2.96%)
Feb 07, 2024
10.04
10.04
9.759
9.807
171,505
-0.16(-1.65%)
Feb 06, 2024
9.865
10.26
9.856
9.972
193,453
+0.09(+0.88%)
Feb 05, 2024
9.595
9.972
9.566
9.885
231,321
+0.12(+1.19%)
Feb 02, 2024
9.769
9.836
9.624
9.769
237,562
-0.23(-2.32%)
Feb 01, 2024
10.05
10.12
9.827
10.00
193,799
+0.06(+0.58%)
Jan 31, 2024
10.41
10.52
9.914
9.943
347,470
-0.47(-4.55%)
Jan 30, 2024
10.37
10.45
10.26
10.42
170,767
-0.01(-0.09%)
Jan 29, 2024
10.45
10.49
10.21
10.43
189,166
+0.06(+0.56%)
Jan 26, 2024
10.44
10.56
10.37
10.37
202,288
+0.01(+0.09%)
Jan 25, 2024
10.33
10.43
10.27
10.36
170,023
+0.27(+2.68%)
Jan 24, 2024
10.30
10.35
10.01
10.09
196,677
-0.05(-0.48%)
Jan 23, 2024
10.37
10.47
10.13
10.14
227,281
-0.10(-0.94%)
Jan 22, 2024
9.952
10.27
9.894
10.23
277,207
+0.34(+3.42%)
Jan 19, 2024
9.972
9.972
9.740
9.894
147,630
+0.00(+0.00%)
Jan 18, 2024
9.904
9.972
9.740
9.894
218,564
+0.09(+0.89%)
Jan 17, 2024
9.817
9.952
9.653
9.807
187,143
-0.14(-1.46%)
Jan 16, 2024
9.991
10.05
9.836
9.952
244,411
-0.15(-1.53%)
Jan 12, 2024
10.63
10.72
10.04
10.11
168,172
-0.42(-3.95%)
Jan 11, 2024
10.66
10.75
10.48
10.52
239,160
-0.13(-1.18%)
Jan 10, 2024
10.58
10.73
10.56
10.65
209,943
+0.03(+0.27%)
Jan 09, 2024
10.89
10.98
10.54
10.62
245,513
-0.45(-4.10%)
Jan 08, 2024
10.89
11.20
10.83
11.07
254,329
+0.14(+1.24%)
Jan 05, 2024
10.89
11.22
10.89
10.94
405,386
-0.04(-0.35%)
Jan 04, 2024
10.87
11.05
10.85
10.98
283,577
+0.19(+1.79%)
Jan 03, 2024
10.83
11.10
10.73
10.78
455,296
-0.16(-1.50%)
Jan 02, 2024
11.16
11.34
10.84
10.95
473,404
+0.43(+4.14%)
Dec 29, 2023
10.81
10.91
10.43
10.51
326,299
-0.28(-2.60%)
Dec 28, 2023
10.73
10.84
10.65
10.79
237,190
-0.01(-0.09%)
Dec 27, 2023
10.87
11.00
10.73
10.80
238,450
-0.01(-0.09%)
Dec 26, 2023
10.81
10.94
10.72
10.81
215,778
+0.08(+0.72%)
Dec 22, 2023
10.85
11.09
10.73
10.73
322,165
-0.06(-0.54%)
Dec 21, 2023
10.84
11.04
10.70
10.79
342,673
+0.27(+2.57%)
Dec 20, 2023
10.78
11.00
10.50
10.52
312,392
-0.29(-2.68%)
Dec 19, 2023
10.81
10.90
10.64
10.81
326,023
+0.21(+2.00%)
Dec 18, 2023
10.89
10.93
10.59
10.60
312,980
-0.12(-1.08%)
Dec 15, 2023
11.41
11.45
10.70
10.72
770,944
-0.61(-5.38%)
Dec 14, 2023
11.22
11.50
11.09
11.32
587,178
+0.42(+3.81%)
Dec 13, 2023
9.991
10.93
9.904
10.91
601,312
+0.94(+9.45%)
Dec 12, 2023
9.967
10.04
9.833
9.967
334,449
+0.00(+0.00%)
Dec 11, 2023
9.919
10.06
9.785
9.967
341,649
+0.02(+0.19%)
Dec 08, 2023
9.948
10.11
9.747
9.948
504,309
-0.04(-0.38%)
Dec 07, 2023
9.699
10.03
9.566
9.986
660,957
+0.29(+2.95%)
Dec 06, 2023
9.575
9.814
9.537
9.699
477,183
+0.18(+1.91%)
Dec 05, 2023
9.270
9.723
9.232
9.518
812,100
+0.16(+1.73%)
Dec 04, 2023
9.012
9.384
8.983
9.356
447,233
+0.30(+3.27%)
Dec 01, 2023
8.382
9.060
8.258
9.060
747,088
+0.65(+7.72%)
Nov 30, 2023
8.678
8.711
8.382
8.411
1,492,998
-0.24(-2.76%)
Nov 29, 2023
8.697
8.907
8.621
8.649
291,938
+0.07(+0.78%)
Nov 28, 2023
8.563
8.659
8.482
8.582
293,716
-0.05(-0.55%)
Nov 27, 2023
8.430
8.664
8.400
8.630
294,878
+0.14(+1.69%)
Nov 24, 2023
8.401
8.554
8.372
8.487
107,300
+0.10(+1.14%)
Nov 22, 2023
8.544
8.602
8.353
8.391
239,397
-0.06(-0.68%)
Nov 21, 2023
8.496
8.590
8.401
8.449
239,120
-0.18(-2.10%)
Nov 20, 2023
8.449
8.754
8.391
8.630
383,977
+0.15(+1.80%)
Nov 17, 2023
8.286
8.477
8.248
8.477
364,033
+0.29(+3.50%)
Nov 16, 2023
8.363
8.468
8.000
8.191
581,462
-0.21(-2.50%)
Nov 15, 2023
8.019
8.430
8.019
8.401
504,507
+0.33(+4.14%)
Nov 14, 2023
7.427
8.115
7.427
8.067
782,402
+1.14(+16.39%)
Nov 13, 2023
6.711
6.969
6.683
6.931
548,350
+0.22(+3.27%)
Nov 10, 2023
6.568
6.730
6.415
6.711
530,480
+0.15(+2.33%)
Nov 09, 2023
6.807
6.826
6.501
6.559
546,835
-0.15(-2.28%)
Nov 08, 2023
6.998
7.055
6.673
6.711
585,094
-0.27(-3.83%)
Nov 07, 2023
7.170
7.217
6.921
6.979
565,800
-0.21(-2.92%)
Nov 06, 2023
7.150
7.246
6.969
7.189
324,533
+0.06(+0.80%)
Nov 03, 2023
7.103
7.284
7.064
7.131
250,974
+0.18(+2.61%)
Nov 02, 2023
6.874
7.093
6.778
6.950
347,972
+0.13(+1.96%)
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
.