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
)
6.950
+0.160 (+2.36%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
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
.