The Aaron's Company Inc. (AAN) Historical Stock Data
7.32 ↓0.11 (-1.48%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AAN is up 0.21% a day on average. There have been 14 days where The Aaron's Company Inc. closed green and 16 days where AAN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 7.38 | 7.32 | ↓$0.06 (-0.81%) | 7.23 | 7.38 | 181.58K |
| 2024-04-24 | 7.45 | 7.43 | ↓$0.02 (-0.27%) | 7.30 | 7.48 | 222.60K |
| 2024-04-23 | 7.40 | 7.35 | ↓$0.05 (-0.68%) | 7.34 | 7.55 | 138.44K |
| 2024-04-22 | 7.50 | 7.37 | ↓$0.13 (-1.73%) | 7.32 | 7.55 | 315.72K |
| 2024-04-19 | 7.26 | 7.48 | ↑$0.22 (3.03%) | 7.26 | 7.49 | 196.09K |
| 2024-04-18 | 7.13 | 7.31 | ↑$0.18 (2.52%) | 7.08 | 7.34 | 254.33K |
| 2024-04-17 | 7.11 | 7.09 | ↓$0.02 (-0.28%) | 7.01 | 7.17 | 216.14K |
| 2024-04-16 | 7.03 | 7.05 | ↑$0.02 (0.28%) | 6.93 | 7.06 | 173.24K |
| 2024-04-15 | 7.18 | 7.09 | ↓$0.09 (-1.25%) | 7.01 | 7.21 | 205.61K |
| 2024-04-12 | 7.06 | 7.16 | ↑$0.10 (1.42%) | 6.99 | 7.16 | 241.99K |
| 2024-04-11 | 7.09 | 7.14 | ↑$0.05 (0.71%) | 6.95 | 7.17 | 182.50K |
| 2024-04-10 | 7.42 | 7.08 | ↓$0.34 (-4.58%) | 6.97 | 7.42 | 278.24K |
| 2024-04-09 | 7.27 | 7.61 | ↑$0.34 (4.68%) | 7.27 | 7.63 | 179.17K |
| 2024-04-08 | 7.26 | 7.29 | ↑$0.03 (0.41%) | 7.24 | 7.38 | 155.48K |
| 2024-04-05 | 7.21 | 7.20 | ↓$0.01 (-0.14%) | 7.10 | 7.26 | 141.04K |
| 2024-04-04 | 7.36 | 7.26 | ↓$0.10 (-1.36%) | 7.22 | 7.48 | 153.48K |
| 2024-04-03 | 7.44 | 7.28 | ↓$0.16 (-2.15%) | 7.23 | 7.44 | 133.78K |
| 2024-04-02 | 7.42 | 7.48 | ↑$0.06 (0.81%) | 7.32 | 7.59 | 488.15K |
| 2024-04-01 | 7.57 | 7.55 | ↓$0.02 (-0.26%) | 7.39 | 7.63 | 256.12K |
| 2024-03-28 | 7.41 | 7.50 | ↑$0.09 (1.21%) | 7.39 | 7.52 | 309.31K |
| 2024-03-27 | 7.09 | 7.41 | ↑$0.32 (4.51%) | 7.09 | 7.43 | 238.36K |
| 2024-03-26 | 7.32 | 7.04 | ↓$0.28 (-3.83%) | 7.04 | 7.32 | 193.34K |
| 2024-03-25 | 7.50 | 7.31 | ↓$0.19 (-2.53%) | 7.27 | 7.72 | 191.08K |
| 2024-03-22 | 7.55 | 7.42 | ↓$0.13 (-1.72%) | 7.40 | 7.55 | 176.09K |
| 2024-03-21 | 7.30 | 7.50 | ↑$0.20 (2.74%) | 7.23 | 7.54 | 322.84K |
| 2024-03-20 | 6.96 | 7.31 | ↑$0.35 (5.03%) | 6.93 | 7.35 | 289.68K |
| 2024-03-19 | 6.79 | 6.99 | ↑$0.20 (2.95%) | 6.77 | 7.02 | 422.18K |
| 2024-03-18 | 6.96 | 6.81 | ↓$0.15 (-2.16%) | 6.79 | 7.00 | 286.31K |
| 2024-03-15 | 6.92 | 6.95 | ↑$0.03 (0.43%) | 6.84 | 7.04 | 510.57K |
| 2024-03-14 | 7.00 | 6.95 | ↓$0.05 (-0.71%) | 6.86 | 7.01 | 309.76K |
Create an account or log in to view more rows.
$AAN just fucking go already jeesh
$AAN Slapping that ask today
$AAN LOADING UP HERE!
$AAN here to raid
$AAN this is going to skyrocket tmr!!!
$AAN another bear trap
$AAN gonna take my L with this one
$AAN cup and handle dont play
$AAN we finna be at the top yo
$AAN wow you bulls are losers