Aaron's Inc. (AAN)
NYSE: AAN
· Real-Time Price · USD
10.09
0.10 (1.00%)
At close: Oct 03, 2024, 10:02 PM
AAN 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% | 7,165,500 |
| 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 | 0.00% | 2,519,400 |
| Sep 25, 2024 | 10.06 | 10.06 | 10.03 | 10.03 | 10.03 | -0.30% | 1,478,000 |
| Sep 24, 2024 | 10.05 | 10.06 | 10.04 | 10.06 | 10.06 | 0.00% | 1,281,800 |
| 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% | 1,579,000 |
| Sep 19, 2024 | 10.07 | 10.07 | 10.03 | 10.04 | 10.04 | -0.10% | 1,054,200 |
| Sep 18, 2024 | 10.06 | 10.06 | 10.05 | 10.05 | 10.05 | -0.10% | 477,800 |
| Sep 17, 2024 | 10.05 | 10.06 | 10.04 | 10.06 | 10.06 | 0.00% | 801,500 |
| Sep 16, 2024 | 10.06 | 10.06 | 10.05 | 10.06 | 10.06 | 0.20% | 573,800 |
| 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 | 9.98 | 0.30% | 334,636 |
| Sep 11, 2024 | 10.05 | 10.08 | 10.05 | 10.08 | 9.96 | 0.20% | 282,800 |
| Sep 10, 2024 | 10.09 | 10.09 | 10.04 | 10.06 | 9.94 | -0.10% | 426,700 |
| Sep 9, 2024 | 9.99 | 10.07 | 9.99 | 10.07 | 9.95 | 0.60% | 744,800 |
| Sep 6, 2024 | 10.02 | 10.04 | 9.98 | 10.01 | 9.89 | 0.20% | 1,015,138 |