Dark

AAN
The Aaron's Company, Inc.
stock NYSE

Inactive

Oct 3, 2024

10.09USD+1.001%(+0.10)2,764,992

Pre-market

0.00USD-100.000%(-9.99)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-10-03	10.0800	10.1000	10.0800	10.0900	+1.001%	2,764,992	0.000%
2024-10-02	9.9500	10.0200	9.9250	9.9900	+0.706%	517,271	+1.001%
2024-10-01	9.9700	9.9800	9.9100	9.9200	-0.302%	1,930,796	+1.714%
2024-09-30	10.0400	10.0450	9.5500	9.9500	-0.995%	7,165,450	+1.407%
2024-09-27	10.0500	10.0700	10.0300	10.0500	+0.199%	1,423,647	+0.398%
2024-09-26	10.0600	10.0600	10.0200	10.0300	0.000%	2,518,020	+0.598%
2024-09-25	10.0600	10.0600	10.0300	10.0300	-0.298%	1,475,975	+0.598%
2024-09-24	10.0500	10.0600	10.0400	10.0600	0.000%	1,275,494	+0.298%
2024-09-23	10.0700	10.0700	10.0400	10.0600	+0.399%	1,163,264	+0.298%
2024-09-20	10.0300	10.0400	10.0200	10.0200	-0.199%	1,305,404	+0.699%
2024-09-19	10.0700	10.0700	10.0300	10.0400	-0.100%	1,052,805	+0.498%
2024-09-18	10.0600	10.0600	10.0450	10.0500	-0.099%	476,085	+0.398%
2024-09-17	10.0500	10.0600	10.0400	10.0600	0.000%	794,705	+0.298%
2024-09-16	10.0600	10.0600	10.0450	10.0600	+0.199%	572,517	+0.298%
2024-09-13	10.0200	10.0600	10.0000	10.0400	-0.692%	978,298	+0.498%
2024-09-12	10.0700	10.1200	10.0600	10.1100	+0.298%	334,349	-0.198%
2024-09-11	10.0500	10.0800	10.0500	10.0800	+0.199%	282,352	+0.099%
2024-09-10	10.0900	10.0900	10.0400	10.0600	-0.099%	419,846	+0.298%
2024-09-09	9.9900	10.0700	9.9900	10.0700	+0.599%	743,028	+0.199%
2024-09-06	10.0200	10.0350	9.9800	10.0100	+0.200%	1,014,849	+0.799%
2024-09-05	9.9800	10.0000	9.9500	9.9900	+0.201%	1,507,814	+1.001%
2024-09-04	9.9500	9.9850	9.9450	9.9700	-0.100%	1,520,503	+1.204%
2024-09-03	9.9800	10.0800	9.8300	9.9800	-1.090%	5,164,736	+1.102%
2024-08-30	10.0900	10.1000	10.0900	10.0900	0.000%	256,760	0.000%
2024-08-29	10.1000	10.1050	10.0900	10.0900	0.000%	236,282	0.000%
2024-08-28	10.0900	10.1100	10.0800	10.0900	+0.199%	727,812	0.000%
2024-08-27	10.0800	10.0900	10.0700	10.0700	-0.099%	313,246	+0.199%
2024-08-26	10.0900	10.0950	10.0800	10.0800	+0.099%	327,755	+0.099%
2024-08-23	10.0900	10.1100	10.0700	10.0700	0.000%	876,789	+0.199%
2024-08-22	10.0800	10.1000	10.0700	10.0700	-0.198%	599,108	+0.199%
2024-08-21	10.0900	10.1000	10.0800	10.0900	+0.099%	371,000	0.000%
2024-08-20	10.0900	10.0900	10.0800	10.0800	0.000%	484,854	+0.099%
2024-08-19	10.0800	10.1000	10.0700	10.0800	+0.099%	1,034,421	+0.099%
2024-08-16	10.0800	10.0850	10.0700	10.0700	-0.099%	822,312	+0.199%
2024-08-15	10.0800	10.0850	10.0600	10.0800	+0.199%	775,039	+0.099%
2024-08-14	10.0800	10.1000	10.0600	10.0600	0.000%	654,565	+0.298%
2024-08-13	10.0400	10.1000	10.0400	10.0600	+0.500%	1,385,523	+0.298%
2024-08-12	10.0300	10.0400	10.0100	10.0100	-0.100%	459,483	+0.799%
2024-08-09	10.0100	10.0200	10.0000	10.0200	0.000%	736,849	+0.699%
2024-08-08	10.0400	10.0400	10.0000	10.0200	+0.200%	210,607	+0.699%
2024-08-07	10.0000	10.0600	9.9900	10.0000	-0.398%	586,944	+0.900%
2024-08-06	9.9600	10.0900	9.9500	10.0400	+0.702%	746,498	+0.498%
2024-08-05	9.9600	10.0200	9.9500	9.9700	-0.598%	1,220,731	+1.204%
2024-08-02	10.0400	10.1000	10.0300	10.0300	-0.298%	538,513	+0.598%
2024-08-01	10.1000	10.1400	10.0500	10.0600	+0.600%	1,036,569	+0.298%
2024-07-31	10.0100	10.0400	10.0000	10.0000	-0.200%	629,803	+0.900%
2024-07-30	9.9800	10.0200	9.9700	10.0200	+0.401%	935,917	+0.699%
2024-07-29	9.9600	10.0000	9.9500	9.9800	+0.201%	328,222	+1.102%
2024-07-26	9.9500	9.9700	9.9400	9.9600	+0.201%	587,564	+1.305%
2024-07-25	9.9500	9.9600	9.9300	9.9400	+0.101%	862,875	+1.509%
2024-07-24	9.9700	9.9700	9.9300	9.9300	-0.301%	1,494,009	+1.611%
2024-07-23	9.9800	9.9800	9.9600	9.9600	-0.100%	528,808	+1.305%
2024-07-22	9.9500	9.9900	9.9500	9.9700	+0.302%	702,610	+1.204%
2024-07-19	9.9500	9.9600	9.9400	9.9400	-0.101%	634,131	+1.509%
2024-07-18	9.9800	9.9800	9.9400	9.9500	-0.201%	981,336	+1.407%
2024-07-17	9.9700	9.9850	9.9700	9.9700	-0.200%	376,829	+1.204%
2024-07-16	9.9800	9.9900	9.9700	9.9900	+0.201%	512,342	+1.001%
2024-07-15	9.9900	10.0000	9.9700	9.9700	-0.200%	433,305	+1.204%
2024-07-12	10.0000	10.0000	9.9600	9.9900	+0.301%	1,541,470	+1.001%
2024-07-11	9.9800	10.0100	9.9600	9.9600	+0.101%	663,614	+1.305%
2024-07-10	9.9800	10.0500	9.9400	9.9500	-0.301%	1,112,569	+1.407%
2024-07-09	9.9800	10.0000	9.9700	9.9800	0.000%	691,471	+1.102%
2024-07-08	9.9800	10.0000	9.9700	9.9800	0.000%	448,032	+1.102%
2024-07-05	9.9700	10.0000	9.9600	9.9800	-0.100%	502,233	+1.102%
2024-07-03	9.9600	9.9900	9.9500	9.9900	+0.301%	427,004	+1.001%
2024-07-02	9.9600	9.9700	9.9300	9.9600	+0.101%	824,971	+1.305%
2024-07-01	9.9800	9.9900	9.9300	9.9500	-0.301%	891,254	+1.407%
2024-06-28	9.9800	9.9900	9.9600	9.9800	+0.302%	624,023	+1.102%
2024-06-27	9.9400	9.9700	9.9400	9.9500	0.000%	472,090	+1.407%
2024-06-26	9.9500	9.9700	9.9300	9.9500	-0.100%	555,535	+1.407%
2024-06-25	9.9400	10.0600	9.9000	9.9600	+0.505%	1,470,795	+1.305%
2024-06-24	9.9000	9.9600	9.8700	9.9100	0.000%	1,557,632	+1.816%
2024-06-21	9.9900	10.0000	9.8750	9.9100	-0.701%	3,483,515	+1.816%
2024-06-20	10.0200	10.0500	9.9800	9.9800	-0.499%	1,807,426	+1.102%
2024-06-18	10.0200	10.0600	9.9950	10.0300	-0.298%	3,292,631	+0.598%
2024-06-17	9.9800	10.0650	9.9600	10.0600	+33.422%	7,115,544	+0.298%
2024-06-14	7.5800	7.6600	7.4600	7.5400	-2.584%	260,338	+33.820%
2024-06-13	8.1600	8.1600	7.5050	7.7400	-5.147%	349,219	+30.362%
2024-06-12	8.3200	8.4400	8.0100	8.1600	+1.873%	310,075	+23.652%
2024-06-11	7.9700	8.0400	7.9150	8.0100	-0.743%	141,140	+25.968%
2024-06-10	7.9600	8.1000	7.8100	8.0700	+0.623%	210,797	+25.031%
2024-06-07	8.4000	8.4500	8.0000	8.0200	-5.425%	637,709	+25.810%
2024-06-06	8.4300	8.5300	8.3600	8.4800	+0.236%	282,364	+18.986%
2024-06-05	8.1100	8.4700	8.0700	8.4600	+4.316%	211,140	+19.267%
2024-06-04	8.1200	8.1800	7.9550	8.1100	-1.218%	271,381	+24.414%
2024-06-03	8.6500	8.6500	8.0700	8.2100	-3.184%	358,163	+22.899%
2024-05-31	7.7200	8.4800	7.7100	8.4800	+9.987%	426,054	+18.986%
2024-05-30	7.3200	7.7300	7.2700	7.7100	+6.639%	333,095	+30.869%
2024-05-29	7.0000	7.2700	6.9400	7.2300	+1.975%	318,086	+39.557%
2024-05-28	7.2100	7.3100	7.0800	7.0900	-1.664%	124,936	+42.313%
2024-05-24	7.1900	7.2250	7.1100	7.2100	+0.839%	93,253	+39.945%
2024-05-23	7.3900	7.3900	7.0700	7.1500	-3.509%	146,197	+41.119%
2024-05-22	7.5000	7.5509	7.3450	7.4100	-0.803%	125,918	+36.167%
2024-05-21	7.6400	7.6400	7.4400	7.4700	-2.097%	100,597	+35.074%
2024-05-20	7.5800	7.6800	7.5300	7.6300	+0.527%	138,380	+32.241%
2024-05-17	7.5400	7.6200	7.4371	7.5900	+0.663%	144,893	+32.938%
2024-05-16	7.4300	7.5800	7.4000	7.5400	+1.892%	165,045	+33.820%
2024-05-15	7.6700	7.6700	7.3500	7.4000	-2.503%	124,024	+36.351%
2024-05-14	7.7000	7.7800	7.5700	7.5900	+0.797%	150,096	+32.938%
2024-05-13	7.5300	7.7100	7.5000	7.5300	+1.074%	123,065	+33.997%
2024-05-10	7.4200	7.5600	7.3200	7.4500	+0.269%	186,789	+35.436%
2024-05-09	7.5900	7.6000	7.3650	7.4300	-1.720%	191,354	+35.801%
2024-05-08	7.3000	7.6000	7.3000	7.5600	+3.846%	303,388	+33.466%
2024-05-07	6.7500	7.5400	6.6220	7.2800	+3.704%	446,922	+38.599%
2024-05-06	7.0300	7.1200	7.0000	7.0200	+1.007%	132,105	+43.732%
2024-05-03	6.9300	7.0500	6.8800	6.9500	+2.356%	147,145	+45.180%
2024-05-02	6.8400	6.8651	6.7500	6.7900	+0.147%	157,374	+48.601%
2024-05-01	6.9400	7.0000	6.6900	6.7800	-1.881%	194,568	+48.820%
2024-04-30	7.1300	7.1750	6.8900	6.9100	-3.760%	241,110	+46.020%
2024-04-29	7.1600	7.3500	7.1500	7.1800	+1.556%	281,237	+40.529%
2024-04-26	7.3300	7.3800	7.0700	7.0700	-3.415%	180,704	+42.716%
2024-04-25	7.3800	7.3800	7.2300	7.3200	-1.480%	177,511	+37.842%
2024-04-24	7.4500	7.4800	7.3000	7.4300	+1.088%	216,663	+35.801%
2024-04-23	7.4000	7.5500	7.3410	7.3500	-0.271%	134,505	+37.279%
2024-04-22	7.5000	7.5500	7.3200	7.3700	-1.471%	308,476	+36.906%
2024-04-19	7.2600	7.4900	7.2600	7.4800	+2.326%	190,283	+34.893%
2024-04-18	7.1300	7.3400	7.0750	7.3100	+3.103%	247,690	+38.030%
2024-04-17	7.1100	7.1700	7.0100	7.0900	+0.567%	215,190	+42.313%
2024-04-16	7.0300	7.0600	6.9251	7.0500	-0.564%	172,596	+43.121%
2024-04-15	7.1800	7.2100	7.0100	7.0900	-0.978%	204,481	+42.313%
2024-04-12	7.0600	7.1600	6.9900	7.1600	+0.280%	241,990	+40.922%
2024-04-11	7.0900	7.1700	6.9500	7.1400	+0.847%	182,504	+41.317%
2024-04-10	7.4200	7.4200	6.9700	7.0800	-6.965%	278,235	+42.514%
2024-04-09	7.2700	7.6300	7.2700	7.6100	+4.390%	179,165	+32.589%
2024-04-08	7.2600	7.3750	7.2400	7.2900	+1.250%	155,480	+38.409%
2024-04-05	7.2100	7.2550	7.1000	7.2000	-0.826%	141,042	+40.139%
2024-04-04	7.3600	7.4800	7.2200	7.2600	-0.275%	153,483	+38.981%
2024-04-03	7.4400	7.4400	7.2300	7.2800	-2.674%	133,976	+38.599%
2024-04-02	7.4200	7.5900	7.3200	7.4800	-0.927%	488,149	+34.893%
2024-04-01	7.5700	7.6300	7.3900	7.5500	+0.667%	256,533	+33.642%
2024-03-28	7.4100	7.5200	7.3900	7.5000	+1.215%	309,313	+34.533%
2024-03-27	7.0900	7.4300	7.0900	7.4100	+5.256%	238,361	+36.167%
2024-03-26	7.3200	7.3200	7.0400	7.0400	-3.694%	193,340	+43.324%
2024-03-25	7.5000	7.7200	7.2700	7.3100	-1.482%	191,078	+38.030%
2024-03-22	7.5500	7.5500	7.4000	7.4200	-1.067%	176,091	+35.984%
2024-03-21	7.3000	7.5400	7.2300	7.5000	+2.599%	323,021	+34.533%
2024-03-20	6.9600	7.3500	6.9300	7.3100	+4.578%	289,676	+38.030%
2024-03-19	6.7900	7.0200	6.7700	6.9900	+2.643%	422,179	+44.349%
2024-03-18	6.9600	7.0000	6.7850	6.8100	-2.014%	286,312	+48.164%
2024-03-15	6.9200	7.0400	6.8400	6.9500	0.000%	510,568	+45.180%
2024-03-14	7.0000	7.0100	6.8600	6.9500	-1.138%	309,760	+45.180%
2024-03-13	6.8500	7.2600	6.8500	7.0300	+0.716%	376,521	+43.528%
2024-03-12	7.0500	7.0900	6.9000	6.9800	-1.133%	349,100	+44.556%
2024-03-11	7.2500	7.3500	7.0250	7.0600	-2.621%	207,672	+42.918%
2024-03-08	7.1400	7.3100	7.1100	7.2500	+0.975%	245,460	+39.172%
2024-03-07	7.2300	7.3500	7.1800	7.1800	+0.279%	239,973	+40.529%
2024-03-06	7.2500	7.3570	7.0346	7.1600	-1.105%	416,520	+40.922%
2024-03-05	7.1600	7.5701	7.1300	7.2400	+0.556%	323,550	+39.365%
2024-03-04	7.4100	7.4100	7.0800	7.2000	-1.639%	496,450	+40.139%
2024-03-01	7.7500	7.7900	7.2900	7.3200	-5.548%	412,387	+37.842%
2024-02-29	8.2500	8.2800	7.7000	7.7500	-3.965%	595,071	+30.194%
2024-02-28	8.3900	8.4100	7.7700	8.0700	-5.282%	698,479	+25.031%
2024-02-27	8.8400	9.1600	8.0000	8.5200	-18.547%	962,128	+18.427%
2024-02-26	10.5100	10.6200	10.4200	10.4600	-0.759%	319,021	-3.537%
2024-02-23	10.2500	10.5500	10.1600	10.5400	+3.435%	236,846	-4.269%
2024-02-22	10.3500	10.4100	10.0800	10.1900	-1.736%	179,980	-0.981%
2024-02-21	10.4600	10.5500	10.2700	10.3700	-1.426%	144,059	-2.700%
2024-02-20	10.3100	10.6100	10.3000	10.5200	+0.095%	155,364	-4.087%
2024-02-16	10.6800	10.7350	10.4500	10.5100	-2.955%	150,643	-3.996%
2024-02-15	10.6000	10.8800	10.6000	10.8300	+2.751%	164,342	-6.833%
2024-02-14	10.2900	10.6100	10.2600	10.5400	+3.842%	175,840	-4.269%
2024-02-13	10.3300	10.3700	10.1000	10.1500	-6.019%	304,156	-0.591%
2024-02-12	10.4800	10.9000	10.4800	10.8000	+3.746%	205,777	-6.574%
2024-02-09	10.4600	10.4900	10.3300	10.4100	-0.383%	295,030	-3.074%
2024-02-08	10.1000	10.4600	10.1000	10.4500	+2.956%	334,676	-3.445%
2024-02-07	10.3900	10.3900	10.1000	10.1500	-1.647%	165,714	-0.591%
2024-02-06	10.2100	10.6200	10.2000	10.3200	+0.880%	186,921	-2.229%
2024-02-05	9.9300	10.3200	9.9000	10.2300	+1.187%	223,510	-1.369%
2024-02-02	10.1100	10.1800	9.9600	10.1100	-2.319%	229,540	-0.198%
2024-02-01	10.4000	10.4700	10.1700	10.3500	+0.583%	187,255	-2.512%
2024-01-31	10.7700	10.8900	10.2600	10.2900	-4.545%	335,737	-1.944%
2024-01-30	10.7300	10.8100	10.6200	10.7800	-0.093%	165,099	-6.401%
2024-01-29	10.8100	10.8600	10.5700	10.7900	+0.559%	182,779	-6.487%
2024-01-26	10.8000	10.9250	10.7300	10.7300	+0.093%	195,457	-5.965%
2024-01-25	10.6900	10.7900	10.6300	10.7200	+2.682%	164,282	-5.877%
2024-01-24	10.6600	10.7100	10.3600	10.4400	-0.477%	190,036	-3.352%
2024-01-23	10.7300	10.8400	10.4800	10.4900	-0.944%	219,488	-3.813%
2024-01-22	10.3000	10.6300	10.2400	10.5900	+3.418%	267,846	-4.721%
2024-01-19	10.3200	10.3200	10.0800	10.2400	0.000%	142,645	-1.465%
2024-01-18	10.2500	10.3200	10.0800	10.2400	+0.887%	211,784	-1.465%
2024-01-17	10.1600	10.3000	9.9900	10.1500	-1.456%	180,824	-0.591%
2024-01-16	10.3400	10.4000	10.1800	10.3000	-1.530%	236,158	-2.039%
2024-01-12	11.0000	11.0900	10.3950	10.4600	-3.949%	162,493	-3.537%
2024-01-11	11.0300	11.1300	10.8500	10.8900	-1.180%	231,084	-7.346%
2024-01-10	10.9500	11.1000	10.9300	11.0200	+0.273%	202,854	-8.439%
2024-01-09	11.2700	11.3600	10.9050	10.9900	-4.101%	237,223	-8.189%
2024-01-08	11.2700	11.5900	11.2100	11.4600	+1.237%	245,741	-11.955%
2024-01-05	11.2700	11.6100	11.2700	11.3200	-0.352%	391,697	-10.866%
2024-01-04	11.2500	11.4380	11.2300	11.3600	+1.792%	274,001	-11.180%
2024-01-03	11.2100	11.4850	11.1100	11.1600	-1.500%	439,922	-9.588%
2024-01-02	11.5500	11.7400	11.2200	11.3300	+4.136%	457,418	-10.944%
2023-12-29	11.1900	11.2900	10.7900	10.8800	-2.596%	315,281	-7.261%
2023-12-28	11.1000	11.2200	11.0200	11.1700	-0.089%	229,181	-9.669%
2023-12-27	11.2500	11.3800	11.1000	11.1800	-0.089%	230,398	-9.750%
2023-12-26	11.1900	11.3200	11.0900	11.1900	+0.720%	208,507	-9.830%
2023-12-22	11.2300	11.4750	11.1100	11.1100	-0.537%	311,286	-9.181%
2023-12-21	11.2200	11.4300	11.0700	11.1700	+2.571%	331,102	-9.669%
2023-12-20	11.1600	11.3800	10.8700	10.8900	-2.681%	301,843	-7.346%
2023-12-19	11.1900	11.2800	11.0100	11.1900	+2.005%	315,014	-9.830%
2023-12-18	11.2700	11.3150	10.9600	10.9700	-1.082%	302,411	-8.022%
2023-12-15	11.8100	11.8500	11.0700	11.0900	-5.375%	744,910	-9.017%
2023-12-14	11.6100	11.9000	11.4800	11.7200	+3.809%	567,350	-13.908%
2023-12-13	10.3400	11.3100	10.2500	11.2900	+8.142%	581,007	-10.629%
2023-12-12	10.4400	10.5150	10.3000	10.4400	0.000%	319,286	-3.352%
2023-12-11	10.3900	10.5400	10.2500	10.4400	+0.192%	326,160	-3.352%
2023-12-08	10.4200	10.5900	10.2100	10.4200	-0.382%	481,445	-3.167%
2023-12-07	10.1600	10.5100	10.0200	10.4600	+2.953%	630,994	-3.537%
2023-12-06	10.0300	10.2800	9.9900	10.1600	+1.906%	455,549	-0.689%
2023-12-05	9.7100	10.1850	9.6700	9.9700	+1.735%	775,282	+1.204%
2023-12-04	9.4400	9.8300	9.4100	9.8000	+3.267%	426,957	+2.959%
2023-12-01	8.7800	9.4900	8.6500	9.4900	+7.719%	713,217	+6.322%
2023-11-30	9.0900	9.1250	8.7800	8.8100	-2.759%	1,425,309	+14.529%
2023-11-29	9.1100	9.3300	9.0300	9.0600	+0.779%	278,703	+11.369%
2023-11-28	8.9700	9.0700	8.8850	8.9900	-0.553%	280,400	+12.236%
2023-11-27	8.8300	9.0750	8.7987	9.0400	+1.687%	281,510	+11.615%
2023-11-24	8.8000	8.9600	8.7700	8.8900	+1.138%	102,436	+13.498%
2023-11-22	8.9500	9.0100	8.7500	8.7900	-0.678%	228,544	+14.790%
2023-11-21	8.9000	8.9980	8.8000	8.8500	-2.102%	228,279	+14.011%
2023-11-20	8.8500	9.1700	8.7900	9.0400	+1.802%	366,569	+11.615%
2023-11-17	8.6800	8.8800	8.6400	8.8800	+3.497%	347,529	+13.626%
2023-11-16	8.7600	8.8700	8.3800	8.5800	-2.500%	555,100	+17.599%
2023-11-15	8.4000	8.8300	8.4000	8.8000	+4.142%	481,659	+14.659%
2023-11-14	7.7800	8.5000	7.7800	8.4500	+16.391%	747,030	+19.408%
2023-11-13	7.0300	7.3000	7.0000	7.2600	+3.272%	523,499	+38.981%
2023-11-10	6.8800	7.0500	6.7200	7.0300	+2.329%	506,430	+43.528%
2023-11-09	7.1300	7.1505	6.8100	6.8700	-2.276%	522,343	+46.870%
2023-11-08	7.3300	7.3900	6.9900	7.0300	-3.830%	558,568	+43.528%
2023-11-07	7.5100	7.5600	7.2500	7.3100	-2.922%	540,148	+38.030%
2023-11-06	7.4900	7.5900	7.3000	7.5300	+0.803%	309,820	+33.997%
2023-11-03	7.4400	7.6300	7.4000	7.4700	+2.610%	239,596	+35.074%
2023-11-02	7.2000	7.4300	7.1000	7.2800	+1.961%	332,196	+38.599%
2023-11-01	7.3500	7.3764	7.1300	7.1400	-3.644%	355,616	+41.317%
2023-10-31	7.3700	7.4900	7.2700	7.4100	+0.135%	281,130	+36.167%
2023-10-30	7.3000	7.4900	7.2600	7.4000	+2.493%	359,385	+36.351%
2023-10-27	7.3300	7.4500	7.1900	7.2200	-1.231%	424,944	+39.751%
2023-10-26	7.2500	7.3900	7.1600	7.3100	+0.412%	431,699	+38.030%
2023-10-25	7.0300	7.2900	7.0100	7.2800	+3.852%	800,473	+38.599%
2023-10-24	7.2800	7.8184	7.0000	7.0100	-21.147%	1,824,666	+43.937%
2023-10-23	9.2500	9.3500	8.8300	8.8900	-4.203%	540,776	+13.498%
2023-10-20	9.3700	9.3700	9.2000	9.2800	-0.536%	404,426	+8.728%
2023-10-19	9.7200	9.7250	9.2299	9.3300	-4.406%	416,742	+8.146%
2023-10-18	9.8400	9.9800	9.6200	9.7600	-2.400%	236,850	+3.381%
2023-10-17	9.8800	10.1000	9.8800	10.0000	+1.112%	405,864	+0.900%
2023-10-16	9.4400	9.9200	9.4200	9.8900	+5.550%	369,767	+2.022%
2023-10-13	9.6300	9.7000	9.3500	9.3700	-1.885%	369,711	+7.684%
2023-10-12	9.9800	10.0100	9.3600	9.5500	-4.404%	326,106	+5.654%
2023-10-11	10.0100	10.0400	9.7900	9.9900	+0.100%	246,158	+1.001%
2023-10-10	9.9300	10.0800	9.8450	9.9800	+1.114%	271,042	+1.102%
2023-10-09	9.6800	9.9200	9.5900	9.8700	+0.817%	199,009	+2.229%
2023-10-06	9.7400	9.8500	9.5900	9.7900	-0.305%	286,498	+3.064%
2023-10-05	9.6800	9.8300	9.6100	9.8200	0.000%	418,641	+2.749%
2023-10-04	9.8800	9.9200	9.7200	9.8200	-0.102%	250,619	+2.749%
2023-10-03	10.0000	10.0000	9.7200	9.8300	-1.404%	287,477	+2.645%
2023-10-02	10.4900	10.5700	9.9350	9.9700	-4.776%	330,221	+1.204%
2023-09-29	10.7200	10.7800	10.4400	10.4700	-1.598%	306,940	-3.629%
2023-09-28	10.2600	10.6600	10.2500	10.6400	+2.406%	356,067	-5.169%
2023-09-27	10.3000	10.4900	10.2100	10.3900	+0.972%	268,691	-2.887%
2023-09-26	10.4300	10.6300	10.2400	10.2900	-1.625%	531,156	-1.944%
2023-09-25	10.3400	10.5600	10.2450	10.4600	+0.096%	322,135	-3.537%
2023-09-22	10.7200	10.8425	10.4200	10.4500	-1.970%	414,981	-3.445%
2023-09-21	9.9400	10.6700	9.9200	10.6600	+6.600%	737,756	-5.347%
2023-09-20	9.9100	10.1700	9.8900	10.0000	+2.354%	615,491	+0.900%
2023-09-19	9.6400	9.7950	9.6050	9.7700	+1.559%	430,781	+3.275%
2023-09-18	9.8000	9.8200	9.3800	9.6200	-1.333%	1,058,989	+4.886%
2023-09-15	9.9200	10.3700	9.6900	9.7500	-6.430%	9,135,767	+3.487%
2023-09-14	10.1700	10.4900	10.0900	10.4200	+3.682%	692,089	-3.167%
2023-09-13	9.9400	10.2400	9.8700	10.0500	-0.790%	615,052	+0.398%
2023-09-12	10.2700	10.3600	10.0000	10.1300	-1.267%	612,651	-0.395%
2023-09-11	10.4000	10.5013	10.1950	10.2600	-1.441%	570,532	-1.657%
2023-09-08	10.3100	10.6396	10.1000	10.4100	+2.562%	729,330	-3.074%
2023-09-07	10.4000	10.6100	10.0000	10.1500	-3.791%	1,089,099	-0.591%
2023-09-06	10.6900	10.8700	10.4400	10.5500	-1.125%	880,010	-4.360%
2023-09-05	11.1900	11.2400	10.0500	10.6700	-12.969%	1,738,782	-5.436%
2023-09-01	12.1700	12.4400	12.1700	12.2600	+1.574%	189,755	-17.700%
2023-08-31	11.9200	12.1600	11.9200	12.0700	+1.004%	280,698	-16.404%
2023-08-30	12.0500	12.3300	11.9400	11.9500	-0.665%	230,639	-15.565%
2023-08-29	11.7600	12.0750	11.7600	12.0300	+2.470%	227,532	-16.126%
2023-08-28	11.9200	12.2300	11.7400	11.7400	-1.095%	222,280	-14.055%
2023-08-25	11.9500	12.0800	11.7900	11.8700	-0.168%	122,830	-14.996%
2023-08-24	12.0000	12.1500	11.8500	11.8900	-1.573%	204,054	-15.139%
2023-08-23	11.9300	12.1060	11.9001	12.0800	+0.751%	126,055	-16.474%
2023-08-22	12.5500	12.6200	11.9700	11.9900	-4.080%	219,215	-15.847%
2023-08-21	12.5200	12.7100	12.2800	12.5000	+0.321%	334,535	-19.280%
2023-08-18	12.2500	12.5300	12.2500	12.4600	+0.322%	172,650	-19.021%
2023-08-17	12.6800	12.7500	12.3800	12.4200	-1.507%	155,814	-18.760%
2023-08-16	12.6200	12.9100	12.6100	12.6100	0.000%	209,480	-19.984%
2023-08-15	12.4000	12.6500	12.3000	12.6100	+0.478%	161,113	-19.984%
2023-08-14	12.8800	12.8800	12.4700	12.5500	-3.536%	205,850	-19.602%
2023-08-11	13.2600	13.3200	12.9500	13.0100	-1.514%	151,604	-22.444%
2023-08-10	13.6600	13.9300	13.1000	13.2100	-2.796%	261,069	-23.618%
2023-08-09	13.7200	13.7200	13.2700	13.5900	-1.450%	232,814	-25.754%
2023-08-08	13.5500	13.9800	13.3830	13.7900	+0.730%	216,737	-26.831%
2023-08-07	13.6300	13.7900	13.3900	13.6900	+0.662%	240,261	-26.297%
2023-08-04	13.2300	13.6800	13.0900	13.6000	+3.422%	317,765	-25.809%
2023-08-03	14.1200	14.1900	13.0400	13.1500	-7.590%	295,354	-23.270%
2023-08-02	14.1200	14.5600	13.8200	14.2300	-1.043%	391,775	-29.093%
2023-08-01	14.2900	14.9000	13.2200	14.3800	-9.102%	702,309	-29.833%
2023-07-31	15.5000	15.9325	15.5000	15.8200	+2.528%	431,964	-36.220%
2023-07-28	15.4700	15.6500	15.3250	15.4300	+0.325%	202,828	-34.608%
2023-07-27	15.7300	15.8050	15.2700	15.3800	-1.976%	202,071	-34.395%
2023-07-26	15.5800	16.1600	15.5500	15.6900	+1.949%	213,631	-35.692%
2023-07-25	15.9700	15.9700	15.3300	15.3900	-4.052%	159,840	-34.438%
2023-07-24	15.7100	16.1500	15.6100	16.0400	+2.427%	205,100	-37.095%
2023-07-21	15.7700	15.7700	15.4700	15.6600	+0.578%	213,171	-35.568%
2023-07-20	15.7600	15.7600	15.3400	15.5700	-1.268%	218,598	-35.196%
2023-07-19	15.4400	15.8600	15.4400	15.7700	+3.005%	174,878	-36.018%
2023-07-18	15.0400	15.4600	15.0400	15.3100	+1.458%	182,869	-34.095%
2023-07-17	14.6900	15.1700	14.6425	15.0900	+2.028%	226,893	-33.135%
2023-07-14	14.8500	15.0750	14.5500	14.7900	-1.400%	180,961	-31.778%
2023-07-13	14.4800	15.1500	14.2700	15.0000	+3.093%	326,465	-32.733%
2023-07-12	14.5500	14.8300	14.3700	14.5500	+1.606%	313,147	-30.653%
2023-07-11	13.9900	14.4100	13.8900	14.3200	+3.919%	309,421	-29.539%
2023-07-10	14.5300	14.7300	13.0700	13.7800	-9.817%	611,135	-26.778%
2023-07-07	14.6000	15.5300	14.6000	15.2800	+5.671%	518,771	-33.966%
2023-07-06	13.9400	14.6200	13.8600	14.4600	+1.616%	683,776	-30.221%
2023-07-05	14.3500	14.5400	13.5600	14.2300	-2.266%	365,270	-29.093%
2023-07-03	14.0200	14.5700	14.0200	14.5600	+2.970%	123,752	-30.701%
2023-06-30	14.5000	14.5000	13.9850	14.1400	-1.326%	211,062	-28.642%
2023-06-29	14.1200	14.4400	14.0300	14.3300	+1.920%	192,344	-29.588%
2023-06-28	13.8300	14.1000	13.6900	14.0600	+1.443%	178,072	-28.236%
2023-06-27	12.8800	13.8800	12.7999	13.8600	+8.451%	232,265	-27.201%
2023-06-26	12.5500	12.8300	12.5500	12.7800	+1.348%	147,211	-21.049%
2023-06-23	12.7800	12.9400	12.5700	12.6100	-3.149%	330,803	-19.984%
2023-06-22	13.3000	13.3400	12.9300	13.0200	-2.105%	144,793	-22.504%
2023-06-21	13.3400	13.5300	13.1900	13.3000	-0.524%	154,422	-24.135%
2023-06-20	13.2100	13.5000	13.0500	13.3700	+0.375%	300,124	-24.533%
2023-06-16	13.7400	13.7400	13.0900	13.3200	-2.131%	2,026,082	-24.249%
2023-06-15	12.9900	13.6700	12.9900	13.6100	+3.419%	256,349	-25.863%
2023-06-14	14.1500	14.2300	13.1300	13.1600	-7.714%	359,902	-23.328%
2023-06-13	14.2400	14.6700	14.1700	14.2600	+0.140%	242,445	-29.243%
2023-06-12	13.9900	14.3300	13.5900	14.2400	+1.860%	270,596	-29.143%
2023-06-09	14.3700	14.3900	13.8725	13.9800	-2.984%	240,048	-27.825%
2023-06-08	14.5000	14.7094	13.9900	14.4100	-1.504%	257,878	-29.979%
2023-06-07	14.0100	14.8750	13.9044	14.6300	+4.799%	400,658	-31.032%
2023-06-06	12.9800	14.0300	12.9800	13.9600	+7.055%	260,130	-27.722%
2023-06-05	12.7100	13.0700	12.5200	13.0400	+1.164%	211,789	-22.623%
2023-06-02	12.4700	12.9300	12.4400	12.8900	+5.224%	298,814	-21.722%
2023-06-01	12.2600	12.4150	12.0725	12.2500	+0.082%	202,579	-17.633%
2023-05-31	12.3900	12.3950	12.0500	12.2400	-2.470%	257,245	-17.565%
2023-05-30	12.6100	12.6100	12.3111	12.5500	-0.318%	142,680	-19.602%
2023-05-26	12.3700	12.6300	12.2500	12.5900	+1.778%	114,973	-19.857%
2023-05-25	12.7000	12.7400	12.2500	12.3700	-2.136%	103,068	-18.432%
2023-05-24	12.7700	12.8000	12.3700	12.6400	-1.095%	176,189	-20.174%
2023-05-23	12.6600	13.1350	12.6600	12.7800	+0.235%	167,840	-21.049%
2023-05-22	12.6600	12.8500	12.4500	12.7500	+1.351%	144,189	-20.863%
2023-05-19	13.0300	13.0300	12.5600	12.5800	-3.156%	234,236	-19.793%
2023-05-18	12.6700	13.0700	12.5801	12.9900	+2.203%	212,324	-22.325%
2023-05-17	12.2700	12.7600	12.2200	12.7100	+4.095%	189,463	-20.614%
2023-05-16	12.4100	12.4700	12.1900	12.2100	-3.249%	147,137	-17.363%
2023-05-15	12.4700	12.6500	12.3950	12.6200	+1.365%	162,114	-20.048%
2023-05-12	12.6500	12.7700	12.3500	12.4500	-0.876%	241,686	-18.956%
2023-05-11	12.5300	12.6150	12.2400	12.5600	-0.475%	263,907	-19.666%
2023-05-10	12.7500	12.9300	12.5400	12.6200	+0.318%	295,737	-20.048%
2023-05-09	12.2800	12.7200	12.2000	12.5800	+1.862%	290,501	-19.793%
2023-05-08	12.3600	12.3900	12.1900	12.3500	+0.081%	176,186	-18.300%
2023-05-05	12.1600	12.4400	12.1400	12.3400	+3.785%	268,252	-18.233%
2023-05-04	12.0300	12.2400	11.8400	11.8900	-1.898%	305,437	-15.139%
2023-05-03	12.3500	12.5000	12.1100	12.1200	-0.980%	259,224	-16.749%
2023-05-02	13.1700	13.1700	12.0700	12.2400	-7.343%	417,857	-17.565%
2023-05-01	13.3600	13.4900	13.0700	13.2100	-1.049%	348,556	-23.618%
2023-04-28	13.3500	13.8600	13.3000	13.3500	+0.907%	350,750	-24.419%
2023-04-27	13.2000	13.4800	13.0400	13.2300	+0.762%	531,113	-23.734%
2023-04-26	12.7800	13.7200	12.6000	13.1300	+4.041%	994,184	-23.153%
2023-04-25	12.2500	13.2800	11.7500	12.6200	+23.483%	1,198,574	-20.048%
2023-04-24	10.1300	10.3600	10.1200	10.2200	+0.690%	299,703	-1.272%
2023-04-21	10.2800	10.3600	10.0200	10.1500	-1.647%	340,227	-0.591%
2023-04-20	10.2500	10.4400	10.2000	10.3200	-0.290%	316,395	-2.229%
2023-04-19	10.3800	10.4200	10.2300	10.3500	-0.767%	238,947	-2.512%
2023-04-18	10.6500	10.6950	10.3000	10.4300	-2.066%	270,611	-3.260%
2023-04-17	10.6000	10.7150	10.4800	10.6500	+0.567%	194,849	-5.258%

document.getElementById("f43sJF").onerror = function(){this.style.display='none';}; .dark-mode .HzHq2N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HzHq2N{ color: #333333; background-color: white; border: 2px solid #333333; }AANThe Aaron's Company, Inc.stock NYSE

AAN
The Aaron's Company, Inc.
stock NYSE