Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Aarons Holdings Company (NY: AAN )

7.740 -0.420 (-5.15%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Aarons Holdings Company (NY: AAN )

Historical Prices