Skip to main content
The Aaron's Company, Inc. (AAN)
NYSE: AAN · Real-Time Price · USD
10.03
0.00 (0.00%)
At close: Sep 26, 2024, 4:00 PM
10.04
+0.01 (0.10%)
After-hours: Sep 26, 2024, 5:18 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202410.0610.0610.0310.0310.03-0.30%1,477,972
Sep 24, 202410.0510.0610.0410.0610.06-1,281,785
Sep 23, 202410.0710.0710.0410.0610.060.40%1,164,003
Sep 20, 202410.0310.0410.0210.0210.02-0.20%1,578,979
Sep 19, 202410.0710.0710.0310.0410.04-0.10%1,054,182
Sep 18, 202410.0610.0610.0510.0510.05-0.10%477,796
Sep 17, 202410.0510.0610.0410.0610.06-801,472
Sep 16, 202410.0610.0610.0510.0610.060.20%573,781
Sep 13, 202410.0210.0610.0010.0410.04-0.69%979,909
Sep 12, 202410.0710.1210.0610.119.990.30%334,636
Sep 11, 202410.0510.0810.0510.089.960.20%282,796
Sep 10, 202410.0910.0910.0410.069.94-0.10%426,665
Sep 9, 20249.9910.079.9910.079.950.60%744,790
Sep 6, 202410.0210.049.9810.019.890.20%1,015,138
Sep 5, 20249.9810.009.959.999.870.20%1,507,956
Sep 4, 20249.959.999.959.979.85-0.10%1,522,073
Sep 3, 20249.9810.089.839.989.86-1.09%5,168,009
Aug 30, 202410.0910.1010.0910.099.97-257,668
Aug 29, 202410.1010.1110.0910.099.97-237,031
Aug 28, 202410.0910.1110.0810.099.970.20%729,325
Aug 27, 202410.0810.0910.0710.079.95-0.10%313,865
Aug 26, 202410.0910.1010.0810.089.960.10%349,823
Aug 23, 202410.0910.1110.0710.079.95-879,994
Aug 22, 202410.0810.1010.0710.079.95-0.20%599,267
Aug 21, 202410.0910.1010.0810.099.970.10%376,913
Aug 20, 202410.0910.0910.0810.089.96-484,854
Aug 19, 202410.0810.1010.0710.089.960.10%1,036,112
Aug 16, 202410.0810.0910.0710.079.95-0.10%827,661
Aug 15, 202410.0810.0910.0610.089.960.20%776,579
Aug 14, 202410.0810.1010.0610.069.94-655,349
Aug 13, 202410.0410.1010.0410.069.940.50%1,385,654
Aug 12, 202410.0310.0410.0110.019.89-0.10%463,417
Aug 9, 202410.0110.0210.0010.029.90-738,523
Aug 8, 202410.0410.0410.0010.029.900.20%214,856
Aug 7, 202410.0010.069.9910.009.88-0.40%590,245
Aug 6, 20249.9610.099.9510.049.920.70%747,362
Aug 5, 20249.9610.029.959.979.85-0.60%1,225,182
Aug 2, 202410.0410.1010.0310.039.91-0.30%542,863
Aug 1, 202410.1010.1410.0510.069.940.60%1,056,540
Jul 31, 202410.0110.0410.0010.009.88-0.20%637,927
Jul 30, 20249.9810.029.9710.029.900.40%939,119
Jul 29, 20249.9610.009.959.989.860.20%331,091
Jul 26, 20249.959.979.949.969.840.20%592,803
Jul 25, 20249.959.969.939.949.820.10%893,602
Jul 24, 20249.979.979.939.939.81-0.30%1,644,778
Jul 23, 20249.989.989.969.969.84-0.10%536,471
Jul 22, 20249.959.999.959.979.850.30%713,851
Jul 19, 20249.959.969.949.949.82-0.10%636,107
Jul 18, 20249.989.989.949.959.83-0.20%985,093
Jul 17, 20249.979.999.979.979.85-0.20%392,593
Jul 16, 20249.989.999.979.999.870.20%517,376
Jul 15, 20249.9910.009.979.979.85-0.20%437,451
Jul 12, 202410.0010.009.969.999.870.30%1,544,962
Jul 11, 20249.9810.019.969.969.840.10%678,489
Jul 10, 20249.9810.059.949.959.83-0.30%1,113,696
Jul 9, 20249.9810.009.979.989.86-692,044
Jul 8, 20249.9810.009.979.989.86-449,459
Jul 5, 20249.9710.009.969.989.86-0.10%504,330
Jul 3, 20249.969.999.959.999.870.30%532,004
Jul 2, 20249.969.979.939.969.840.10%827,363
Jul 1, 20249.989.999.939.959.83-0.30%897,512
Jun 28, 20249.989.999.969.989.860.30%634,025
Jun 27, 20249.949.979.949.959.83-472,893
Jun 26, 20249.959.979.939.959.83-0.10%596,145
Jun 25, 20249.9410.069.909.969.840.50%1,471,310
Jun 24, 20249.909.969.879.919.79-1,564,872
Jun 21, 20249.9910.009.889.919.79-0.70%3,516,879
Jun 20, 202410.0210.059.989.989.86-0.50%1,814,181
Jun 18, 202410.0210.0610.0010.039.91-0.30%3,300,070
Jun 17, 20249.9810.079.9610.069.9433.42%7,118,888
Jun 14, 20247.587.667.467.547.45-2.58%265,738
Jun 13, 20248.168.167.517.747.52-5.15%351,343
Jun 12, 20248.328.448.018.167.931.87%335,838
Jun 11, 20247.978.047.928.017.78-0.74%145,972
Jun 10, 20247.968.107.818.077.840.62%216,774
Jun 7, 20248.408.458.008.027.79-5.42%645,436
Jun 6, 20248.438.538.368.488.240.24%285,840
Jun 5, 20248.118.478.078.468.224.32%212,240
Jun 4, 20248.128.187.968.117.88-1.22%273,210
Jun 3, 20248.658.658.078.217.98-3.18%367,653
May 31, 20247.728.487.718.488.249.99%426,990
May 30, 20247.327.737.277.717.496.64%333,555
May 29, 20247.007.276.947.237.031.97%334,259
May 28, 20247.217.317.087.096.89-1.66%125,993
May 24, 20247.197.237.117.217.010.84%94,018
May 23, 20247.397.397.077.156.95-3.51%152,144
May 22, 20247.507.557.357.417.20-0.80%129,140
May 21, 20247.647.647.447.477.26-2.10%101,411
May 20, 20247.587.687.537.637.410.53%139,387
May 17, 20247.547.627.447.597.370.66%146,106
May 16, 20247.437.587.407.547.331.89%166,893
May 15, 20247.677.677.357.407.19-2.50%126,513
May 14, 20247.707.787.577.597.370.80%150,925
May 13, 20247.537.717.507.537.321.07%123,203
May 10, 20247.427.567.327.457.240.27%188,683
May 9, 20247.597.607.377.437.22-1.72%195,660
May 8, 20247.307.607.307.567.353.85%309,370
May 7, 20246.757.546.627.287.073.70%448,401
May 6, 20247.037.127.007.026.821.01%135,432
May 3, 20246.937.056.886.956.752.36%151,037