Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Aarons Holdings Company (NY: AAN )

6.985 -0.105 (-1.48%)

Streaming Delayed Price Updated: 2:30 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 15, 2024	7.180	7.210	7.010	7.090	205,611	-0.07(-0.98%)
Apr 12, 2024	7.060	7.160	6.990	7.160	241,990	+0.02(+0.28%)
Apr 11, 2024	7.090	7.170	6.950	7.140	182,502	+0.06(+0.85%)
Apr 10, 2024	7.420	7.420	6.970	7.080	278,235	-0.53(-6.96%)
Apr 09, 2024	7.270	7.630	7.270	7.610	179,165	+0.32(+4.39%)
Apr 08, 2024	7.260	7.375	7.240	7.290	155,480	+0.09(+1.25%)
Apr 05, 2024	7.210	7.255	7.100	7.200	141,042	-0.06(-0.83%)
Apr 04, 2024	7.360	7.480	7.220	7.260	153,483	-0.02(-0.27%)
Apr 03, 2024	7.440	7.440	7.230	7.280	133,076	-0.20(-2.67%)
Apr 02, 2024	7.420	7.590	7.320	7.480	488,149	-0.07(-0.93%)
Apr 01, 2024	7.570	7.630	7.390	7.550	256,533	+0.05(+0.67%)
Mar 28, 2024	7.410	7.520	7.390	7.500	309,313	+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%)

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 San Rafael

Find A Business

or Browse Listings

Aarons Holdings Company (NY: AAN )

Historical Prices