The Aaron's Company, Inc. (AAN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 7.26 | 7.49 | 7.26 | 7.48 | 7.48 | 196,100 |
| Apr 18, 2024 | 7.13 | 7.34 | 7.07 | 7.31 | 7.31 | 254,300 |
| Apr 17, 2024 | 7.11 | 7.17 | 7.01 | 7.09 | 7.09 | 216,100 |
| Apr 16, 2024 | 7.03 | 7.06 | 6.93 | 7.05 | 7.05 | 173,200 |
| Apr 15, 2024 | 7.18 | 7.21 | 7.01 | 7.09 | 7.09 | 205,600 |
| Apr 12, 2024 | 7.06 | 7.16 | 6.99 | 7.16 | 7.16 | 242,000 |
| Apr 11, 2024 | 7.09 | 7.17 | 6.95 | 7.14 | 7.14 | 182,500 |
| Apr 10, 2024 | 7.42 | 7.42 | 6.97 | 7.08 | 7.08 | 278,200 |
| Apr 09, 2024 | 7.27 | 7.63 | 7.27 | 7.61 | 7.61 | 179,200 |
| Apr 08, 2024 | 7.26 | 7.38 | 7.24 | 7.29 | 7.29 | 155,500 |
| Apr 05, 2024 | 7.21 | 7.26 | 7.10 | 7.20 | 7.20 | 141,000 |
| Apr 04, 2024 | 7.36 | 7.48 | 7.22 | 7.26 | 7.26 | 153,500 |
| Apr 03, 2024 | 7.44 | 7.44 | 7.23 | 7.28 | 7.28 | 134,000 |
| Apr 02, 2024 | 7.42 | 7.59 | 7.32 | 7.48 | 7.48 | 488,100 |
| Apr 01, 2024 | 7.57 | 7.63 | 7.39 | 7.55 | 7.55 | 256,500 |
| Mar 28, 2024 | 7.41 | 7.52 | 7.39 | 7.50 | 7.50 | 309,300 |
| Mar 27, 2024 | 7.09 | 7.43 | 7.09 | 7.41 | 7.41 | 238,400 |
| Mar 26, 2024 | 7.32 | 7.32 | 7.04 | 7.04 | 7.04 | 193,200 |
| Mar 25, 2024 | 7.50 | 7.72 | 7.27 | 7.31 | 7.31 | 191,100 |
| Mar 22, 2024 | 7.55 | 7.55 | 7.40 | 7.42 | 7.42 | 176,100 |
| Mar 21, 2024 | 7.30 | 7.54 | 7.23 | 7.50 | 7.50 | 322,800 |
| Mar 20, 2024 | 6.96 | 7.35 | 6.93 | 7.31 | 7.31 | 289,700 |
| Mar 19, 2024 | 6.79 | 7.02 | 6.77 | 6.99 | 6.99 | 422,200 |
| Mar 18, 2024 | 6.96 | 7.00 | 6.78 | 6.81 | 6.81 | 286,200 |
| Mar 15, 2024 | 6.92 | 7.04 | 6.84 | 6.95 | 6.95 | 510,600 |
| Mar 14, 2024 | 7.00 | 7.01 | 6.86 | 6.95 | 6.95 | 309,800 |
| Mar 13, 2024 | 6.85 | 7.26 | 6.85 | 7.03 | 7.03 | 376,500 |
| Mar 13, 2024 | 0.125 Dividend | |||||
| Mar 12, 2024 | 7.05 | 7.09 | 6.90 | 6.98 | 6.86 | 349,100 |
| Mar 11, 2024 | 7.25 | 7.35 | 7.03 | 7.06 | 6.93 | 207,700 |
| Mar 08, 2024 | 7.14 | 7.31 | 7.11 | 7.25 | 7.12 | 245,500 |
| Mar 07, 2024 | 7.23 | 7.35 | 7.18 | 7.18 | 7.05 | 240,000 |
| Mar 06, 2024 | 7.25 | 7.36 | 7.03 | 7.16 | 7.03 | 416,500 |
| Mar 05, 2024 | 7.16 | 7.57 | 7.13 | 7.24 | 7.11 | 323,500 |
| Mar 04, 2024 | 7.41 | 7.41 | 7.08 | 7.20 | 7.07 | 496,400 |
| Mar 01, 2024 | 7.75 | 7.79 | 7.29 | 7.32 | 7.19 | 410,500 |
| Feb 29, 2024 | 8.25 | 8.28 | 7.70 | 7.75 | 7.61 | 595,100 |
| Feb 28, 2024 | 8.39 | 8.41 | 7.77 | 8.07 | 7.93 | 698,400 |
| Feb 27, 2024 | 8.84 | 9.16 | 8.00 | 8.52 | 8.37 | 962,100 |
| Feb 26, 2024 | 10.51 | 10.62 | 10.42 | 10.46 | 10.27 | 319,000 |
| Feb 23, 2024 | 10.25 | 10.55 | 10.16 | 10.54 | 10.35 | 236,800 |
| Feb 22, 2024 | 10.35 | 10.41 | 10.08 | 10.19 | 10.01 | 180,000 |
| Feb 21, 2024 | 10.46 | 10.55 | 10.27 | 10.37 | 10.18 | 144,100 |
| Feb 20, 2024 | 10.31 | 10.61 | 10.30 | 10.52 | 10.33 | 155,400 |
| Feb 16, 2024 | 10.68 | 10.73 | 10.45 | 10.51 | 10.32 | 150,600 |
| Feb 15, 2024 | 10.60 | 10.88 | 10.60 | 10.83 | 10.64 | 164,300 |
| Feb 14, 2024 | 10.29 | 10.61 | 10.26 | 10.54 | 10.35 | 175,800 |
| Feb 13, 2024 | 10.33 | 10.37 | 10.10 | 10.15 | 9.97 | 304,200 |
| Feb 12, 2024 | 10.48 | 10.90 | 10.48 | 10.80 | 10.61 | 205,800 |
| Feb 09, 2024 | 10.46 | 10.49 | 10.33 | 10.41 | 10.22 | 294,900 |
| Feb 08, 2024 | 10.10 | 10.46 | 10.10 | 10.45 | 10.26 | 334,700 |
| Feb 07, 2024 | 10.39 | 10.39 | 10.10 | 10.15 | 9.97 | 165,700 |
| Feb 06, 2024 | 10.21 | 10.62 | 10.20 | 10.32 | 10.14 | 186,900 |
| Feb 05, 2024 | 9.93 | 10.32 | 9.90 | 10.23 | 10.05 | 223,500 |
| Feb 02, 2024 | 10.11 | 10.18 | 9.96 | 10.11 | 9.93 | 229,500 |
| Feb 01, 2024 | 10.40 | 10.47 | 10.17 | 10.35 | 10.16 | 187,300 |
| Jan 31, 2024 | 10.77 | 10.89 | 10.26 | 10.29 | 10.11 | 335,700 |
| Jan 30, 2024 | 10.73 | 10.81 | 10.62 | 10.78 | 10.59 | 165,000 |
| Jan 29, 2024 | 10.81 | 10.86 | 10.57 | 10.79 | 10.60 | 182,800 |
| Jan 26, 2024 | 10.80 | 10.93 | 10.73 | 10.73 | 10.54 | 195,500 |
| Jan 25, 2024 | 10.69 | 10.79 | 10.63 | 10.72 | 10.53 | 164,300 |
| Jan 24, 2024 | 10.66 | 10.71 | 10.36 | 10.44 | 10.25 | 190,000 |
| Jan 23, 2024 | 10.73 | 10.84 | 10.48 | 10.49 | 10.30 | 219,500 |
| Jan 22, 2024 | 10.30 | 10.63 | 10.24 | 10.59 | 10.40 | 267,800 |
| Jan 19, 2024 | 10.32 | 10.32 | 10.08 | 10.24 | 10.06 | 142,600 |
| Jan 18, 2024 | 10.25 | 10.32 | 10.08 | 10.24 | 10.06 | 211,800 |
| Jan 17, 2024 | 10.16 | 10.30 | 9.99 | 10.15 | 9.97 | 180,800 |
| Jan 16, 2024 | 10.34 | 10.40 | 10.18 | 10.30 | 10.12 | 236,200 |
| Jan 12, 2024 | 11.00 | 11.09 | 10.40 | 10.46 | 10.27 | 162,500 |
| Jan 11, 2024 | 11.03 | 11.13 | 10.85 | 10.89 | 10.69 | 231,100 |
| Jan 10, 2024 | 10.95 | 11.10 | 10.93 | 11.02 | 10.82 | 202,900 |
| Jan 09, 2024 | 11.27 | 11.36 | 10.90 | 10.99 | 10.79 | 237,200 |
| Jan 08, 2024 | 11.27 | 11.59 | 11.21 | 11.46 | 11.25 | 245,700 |
| Jan 05, 2024 | 11.27 | 11.61 | 11.27 | 11.32 | 11.12 | 391,700 |
| Jan 04, 2024 | 11.25 | 11.44 | 11.23 | 11.36 | 11.16 | 274,000 |
| Jan 03, 2024 | 11.21 | 11.48 | 11.11 | 11.16 | 10.96 | 439,900 |
| Jan 02, 2024 | 11.55 | 11.74 | 11.22 | 11.33 | 11.13 | 457,400 |
| Dec 29, 2023 | 11.19 | 11.29 | 10.79 | 10.88 | 10.69 | 315,300 |
| Dec 28, 2023 | 11.10 | 11.22 | 11.02 | 11.17 | 10.97 | 229,200 |
| Dec 27, 2023 | 11.25 | 11.38 | 11.10 | 11.18 | 10.98 | 230,400 |
| Dec 26, 2023 | 11.19 | 11.32 | 11.09 | 11.19 | 10.99 | 208,500 |
| Dec 22, 2023 | 11.23 | 11.48 | 11.11 | 11.11 | 10.91 | 311,300 |
| Dec 21, 2023 | 11.22 | 11.43 | 11.07 | 11.17 | 10.97 | 331,100 |
| Dec 20, 2023 | 11.16 | 11.38 | 10.87 | 10.89 | 10.69 | 301,800 |
| Dec 19, 2023 | 11.19 | 11.28 | 11.01 | 11.19 | 10.99 | 315,000 |
| Dec 18, 2023 | 11.27 | 11.31 | 10.96 | 10.97 | 10.77 | 302,400 |
| Dec 15, 2023 | 11.81 | 11.85 | 11.07 | 11.09 | 10.89 | 744,800 |
| Dec 14, 2023 | 11.61 | 11.90 | 11.48 | 11.72 | 11.51 | 567,400 |
| Dec 13, 2023 | 10.34 | 11.31 | 10.25 | 11.29 | 11.09 | 581,000 |
| Dec 13, 2023 | 0.125 Dividend | |||||
| Dec 12, 2023 | 10.44 | 10.52 | 10.30 | 10.44 | 10.13 | 319,300 |
| Dec 11, 2023 | 10.39 | 10.54 | 10.25 | 10.44 | 10.13 | 326,200 |
| Dec 08, 2023 | 10.42 | 10.59 | 10.21 | 10.42 | 10.11 | 481,400 |
| Dec 07, 2023 | 10.16 | 10.51 | 10.02 | 10.46 | 10.15 | 631,000 |
| Dec 06, 2023 | 10.03 | 10.28 | 9.99 | 10.16 | 9.86 | 455,500 |
| Dec 05, 2023 | 9.71 | 10.19 | 9.67 | 9.97 | 9.67 | 775,300 |
| Dec 04, 2023 | 9.44 | 9.83 | 9.41 | 9.80 | 9.51 | 427,000 |
| Dec 01, 2023 | 8.78 | 9.49 | 8.65 | 9.49 | 9.21 | 713,200 |
| Nov 30, 2023 | 9.09 | 9.13 | 8.78 | 8.81 | 8.55 | 1,425,300 |
| Nov 29, 2023 | 9.11 | 9.33 | 9.03 | 9.06 | 8.79 | 278,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.