The Aaron's Company, Inc. (AAN)
Oct 4, 2024 - AAN was delisted (reason: acquired by IQVentures)
10.09
+0.10 (1.00%)
Inactive · Last trade price
on Oct 3, 2024
The Aaron's Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2024 | 10.08 | 10.10 | 10.08 | 10.09 | 10.09 | 1.00% | 2,775,856 |
| Oct 2, 2024 | 9.95 | 10.02 | 9.93 | 9.99 | 9.99 | 0.71% | 518,114 |
| Oct 1, 2024 | 9.97 | 9.98 | 9.91 | 9.92 | 9.92 | -0.30% | 1,933,939 |
| Sep 30, 2024 | 10.04 | 10.05 | 9.55 | 9.95 | 9.95 | -1.00% | 7,165,450 |
| Sep 27, 2024 | 10.05 | 10.07 | 10.03 | 10.05 | 10.05 | 0.20% | 1,425,538 |
| Sep 26, 2024 | 10.06 | 10.06 | 10.02 | 10.03 | 10.03 | - | 2,519,355 |
| Sep 25, 2024 | 10.06 | 10.06 | 10.03 | 10.03 | 10.03 | -0.30% | 1,477,972 |
| Sep 24, 2024 | 10.05 | 10.06 | 10.04 | 10.06 | 10.06 | - | 1,281,785 |
| Sep 23, 2024 | 10.07 | 10.07 | 10.04 | 10.06 | 10.06 | 0.40% | 1,164,003 |
| Sep 20, 2024 | 10.03 | 10.04 | 10.02 | 10.02 | 10.02 | -0.20% | 1,578,979 |
| Sep 19, 2024 | 10.07 | 10.07 | 10.03 | 10.04 | 10.04 | -0.10% | 1,054,182 |
| Sep 18, 2024 | 10.06 | 10.06 | 10.05 | 10.05 | 10.05 | -0.10% | 477,796 |
| Sep 17, 2024 | 10.05 | 10.06 | 10.04 | 10.06 | 10.06 | - | 801,472 |
| Sep 16, 2024 | 10.06 | 10.06 | 10.05 | 10.06 | 10.06 | 0.20% | 573,781 |
| Sep 13, 2024 | 10.02 | 10.06 | 10.00 | 10.04 | 10.04 | -0.69% | 979,909 |
| Sep 12, 2024 | 10.07 | 10.12 | 10.06 | 10.11 | 9.99 | 0.30% | 334,636 |
| Sep 11, 2024 | 10.05 | 10.08 | 10.05 | 10.08 | 9.96 | 0.20% | 282,796 |
| Sep 10, 2024 | 10.09 | 10.09 | 10.04 | 10.06 | 9.94 | -0.10% | 426,665 |
| Sep 9, 2024 | 9.99 | 10.07 | 9.99 | 10.07 | 9.95 | 0.60% | 744,790 |
| Sep 6, 2024 | 10.02 | 10.04 | 9.98 | 10.01 | 9.89 | 0.20% | 1,015,138 |
| Sep 5, 2024 | 9.98 | 10.00 | 9.95 | 9.99 | 9.87 | 0.20% | 1,507,956 |
| Sep 4, 2024 | 9.95 | 9.99 | 9.95 | 9.97 | 9.85 | -0.10% | 1,522,073 |
| Sep 3, 2024 | 9.98 | 10.08 | 9.83 | 9.98 | 9.86 | -1.09% | 5,168,009 |
| Aug 30, 2024 | 10.09 | 10.10 | 10.09 | 10.09 | 9.97 | - | 257,668 |
| Aug 29, 2024 | 10.10 | 10.11 | 10.09 | 10.09 | 9.97 | - | 237,031 |
| Aug 28, 2024 | 10.09 | 10.11 | 10.08 | 10.09 | 9.97 | 0.20% | 729,325 |
| Aug 27, 2024 | 10.08 | 10.09 | 10.07 | 10.07 | 9.95 | -0.10% | 313,865 |
| Aug 26, 2024 | 10.09 | 10.10 | 10.08 | 10.08 | 9.96 | 0.10% | 349,823 |
| Aug 23, 2024 | 10.09 | 10.11 | 10.07 | 10.07 | 9.95 | - | 879,994 |
| Aug 22, 2024 | 10.08 | 10.10 | 10.07 | 10.07 | 9.95 | -0.20% | 599,267 |
| Aug 21, 2024 | 10.09 | 10.10 | 10.08 | 10.09 | 9.97 | 0.10% | 376,913 |
| Aug 20, 2024 | 10.09 | 10.09 | 10.08 | 10.08 | 9.96 | - | 484,854 |
| Aug 19, 2024 | 10.08 | 10.10 | 10.07 | 10.08 | 9.96 | 0.10% | 1,036,112 |
| Aug 16, 2024 | 10.08 | 10.09 | 10.07 | 10.07 | 9.95 | -0.10% | 827,661 |
| Aug 15, 2024 | 10.08 | 10.09 | 10.06 | 10.08 | 9.96 | 0.20% | 776,579 |
| Aug 14, 2024 | 10.08 | 10.10 | 10.06 | 10.06 | 9.94 | - | 655,349 |
| Aug 13, 2024 | 10.04 | 10.10 | 10.04 | 10.06 | 9.94 | 0.50% | 1,385,654 |
| Aug 12, 2024 | 10.03 | 10.04 | 10.01 | 10.01 | 9.89 | -0.10% | 463,417 |
| Aug 9, 2024 | 10.01 | 10.02 | 10.00 | 10.02 | 9.90 | - | 738,523 |
| Aug 8, 2024 | 10.04 | 10.04 | 10.00 | 10.02 | 9.90 | 0.20% | 214,856 |
| Aug 7, 2024 | 10.00 | 10.06 | 9.99 | 10.00 | 9.88 | -0.40% | 590,245 |
| Aug 6, 2024 | 9.96 | 10.09 | 9.95 | 10.04 | 9.92 | 0.70% | 747,362 |
| Aug 5, 2024 | 9.96 | 10.02 | 9.95 | 9.97 | 9.85 | -0.60% | 1,225,182 |
| Aug 2, 2024 | 10.04 | 10.10 | 10.03 | 10.03 | 9.91 | -0.30% | 542,863 |
| Aug 1, 2024 | 10.10 | 10.14 | 10.05 | 10.06 | 9.94 | 0.60% | 1,056,540 |
| Jul 31, 2024 | 10.01 | 10.04 | 10.00 | 10.00 | 9.88 | -0.20% | 637,927 |
| Jul 30, 2024 | 9.98 | 10.02 | 9.97 | 10.02 | 9.90 | 0.40% | 939,119 |
| Jul 29, 2024 | 9.96 | 10.00 | 9.95 | 9.98 | 9.86 | 0.20% | 331,091 |
| Jul 26, 2024 | 9.95 | 9.97 | 9.94 | 9.96 | 9.84 | 0.20% | 592,803 |
| Jul 25, 2024 | 9.95 | 9.96 | 9.93 | 9.94 | 9.82 | 0.10% | 893,602 |