Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 7.410 7.520 7.390 7.500 309,311 +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%)
Mar 01, 2024 7.611 7.650 7.159 7.189 419,906 -0.42(-5.55%)
Feb 29, 2024 8.102 8.132 7.562 7.611 605,921 -0.31(-3.97%)
Feb 28, 2024 8.240 8.259 7.631 7.925 711,153 -0.44(-5.28%)
Feb 27, 2024 8.682 8.996 7.857 8.367 980,011 -1.91(-18.55%)
Feb 26, 2024 10.32 10.43 10.23 10.27 317,876 -0.08(-0.76%)
Feb 23, 2024 10.07 10.36 9.978 10.35 241,164 +0.34(+3.43%)
Feb 22, 2024 10.16 10.22 9.899 10.01 183,261 -0.18(-1.74%)
Feb 21, 2024 10.27 10.36 10.09 10.18 146,685 -0.15(-1.43%)
Feb 20, 2024 10.13 10.42 10.12 10.33 158,197 +0.01(+0.09%)
Feb 16, 2024 10.49 10.54 10.26 10.32 153,389 -0.31(-2.96%)
Feb 15, 2024 10.41 10.69 10.41 10.64 167,338 +0.28(+2.75%)
Feb 14, 2024 10.11 10.42 10.08 10.35 179,046 +0.38(+3.84%)
Feb 13, 2024 10.14 10.18 9.919 9.968 309,702 -0.64(-6.02%)
Feb 12, 2024 10.29 10.70 10.29 10.61 209,529 +0.38(+3.75%)
Feb 09, 2024 10.27 10.30 10.14 10.22 300,409 -0.04(-0.38%)
Feb 08, 2024 9.919 10.27 9.919 10.26 340,778 +0.29(+2.96%)
Feb 07, 2024 10.20 10.20 9.919 9.968 168,735 -0.17(-1.65%)
Feb 06, 2024 10.03 10.43 10.02 10.14 190,329 +0.09(+0.88%)
Feb 05, 2024 9.752 10.14 9.723 10.05 227,585 +0.12(+1.19%)
Feb 02, 2024 9.929 9.998 9.782 9.929 233,725 -0.24(-2.32%)
Feb 01, 2024 10.21 10.28 9.988 10.16 190,669 +0.06(+0.58%)
Jan 31, 2024 10.58 10.70 10.08 10.11 341,859 -0.48(-4.55%)
Jan 30, 2024 10.54 10.62 10.43 10.59 168,009 -0.01(-0.09%)
Jan 29, 2024 10.62 10.67 10.38 10.60 186,111 +0.06(+0.56%)
Jan 26, 2024 10.61 10.73 10.54 10.54 199,021 +0.01(+0.09%)
Jan 25, 2024 10.50 10.60 10.44 10.53 167,277 +0.28(+2.68%)
Jan 24, 2024 10.47 10.52 10.17 10.25 193,501 -0.05(-0.48%)
Jan 23, 2024 10.54 10.65 10.29 10.30 223,610 -0.10(-0.95%)
Jan 22, 2024 10.12 10.44 10.06 10.40 272,730 +0.34(+3.42%)
Jan 19, 2024 10.14 10.14 9.899 10.06 145,246 +0.00(+0.00%)
Jan 18, 2024 10.07 10.14 9.899 10.06 215,034 +0.09(+0.89%)
Jan 17, 2024 9.978 10.12 9.811 9.968 184,121 -0.15(-1.46%)
Jan 16, 2024 10.15 10.21 9.998 10.12 240,464 -0.16(-1.53%)
Jan 12, 2024 10.80 10.89 10.21 10.27 165,456 -0.42(-3.95%)
Jan 11, 2024 10.83 10.93 10.66 10.70 235,297 -0.13(-1.18%)
Jan 10, 2024 10.75 10.90 10.73 10.82 206,553 +0.03(+0.27%)
Jan 09, 2024 11.07 11.16 10.71 10.79 241,548 -0.46(-4.10%)
Jan 08, 2024 11.07 11.38 11.01 11.25 250,222 +0.14(+1.24%)
Jan 05, 2024 11.07 11.40 11.07 11.12 398,839 -0.04(-0.35%)
Jan 04, 2024 11.05 11.23 11.03 11.16 278,997 +0.20(+1.79%)
Jan 03, 2024 11.01 11.28 10.91 10.96 447,943 -0.17(-1.50%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.