Aarons Inc (AAN) Historical Stock Data
12.25 ↑0.01 (0.08%)
As of Market Close on June 1st, 2023.
Historical Data
In the past 30 trading days, AAN is down -0.10% a day on average. There have been 15 days where Aarons Inc closed green and 15 days where AAN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-06-01 | 12.26 | 12.25 | ↓$0.01 (-0.08%) | 12.07 | 12.40 | 202.58K |
| 2023-05-31 | 12.39 | 12.24 | ↓$0.15 (-1.21%) | 12.05 | 12.40 | 228.95K |
| 2023-05-30 | 12.61 | 12.55 | ↓$0.06 (-0.48%) | 12.31 | 12.61 | 142.68K |
| 2023-05-26 | 12.37 | 12.59 | ↑$0.22 (1.78%) | 12.25 | 12.63 | 105.13K |
| 2023-05-25 | 12.70 | 12.37 | ↓$0.33 (-2.60%) | 12.25 | 12.74 | 103.07K |
| 2023-05-24 | 12.77 | 12.64 | ↓$0.13 (-1.02%) | 12.37 | 12.80 | 166.73K |
| 2023-05-23 | 12.66 | 12.78 | ↑$0.12 (0.95%) | 12.66 | 13.14 | 167.84K |
| 2023-05-22 | 12.66 | 12.75 | ↑$0.09 (0.71%) | 12.45 | 12.85 | 136.70K |
| 2023-05-19 | 13.03 | 12.58 | ↓$0.45 (-3.45%) | 12.56 | 13.03 | 234.24K |
| 2023-05-18 | 12.67 | 12.99 | ↑$0.32 (2.53%) | 12.58 | 13.07 | 209.24K |
| 2023-05-17 | 12.27 | 12.71 | ↑$0.44 (3.59%) | 12.22 | 12.75 | 189.46K |
| 2023-05-16 | 12.41 | 12.21 | ↓$0.20 (-1.61%) | 12.19 | 12.47 | 147.14K |
| 2023-05-15 | 12.47 | 12.62 | ↑$0.15 (1.20%) | 12.40 | 12.65 | 162.11K |
| 2023-05-12 | 12.65 | 12.45 | ↓$0.20 (-1.58%) | 12.36 | 12.77 | 241.68K |
| 2023-05-11 | 12.53 | 12.56 | ↑$0.03 (0.24%) | 12.24 | 12.62 | 263.91K |
| 2023-05-10 | 12.75 | 12.62 | ↓$0.13 (-1.02%) | 12.54 | 12.93 | 285.40K |
| 2023-05-09 | 12.28 | 12.58 | ↑$0.30 (2.44%) | 12.20 | 12.72 | 162.33K |
| 2023-05-08 | 12.36 | 12.35 | ↓$0.01 (-0.08%) | 12.19 | 12.39 | 164.77K |
| 2023-05-05 | 12.16 | 12.34 | ↑$0.18 (1.48%) | 12.14 | 12.44 | 265.19K |
| 2023-05-04 | 12.03 | 11.89 | ↓$0.14 (-1.16%) | 11.84 | 12.24 | 293.13K |
| 2023-05-03 | 12.35 | 12.12 | ↓$0.23 (-1.86%) | 12.11 | 12.50 | 252.03K |
| 2023-05-02 | 13.17 | 12.24 | ↓$0.93 (-7.06%) | 12.07 | 13.17 | 287.82K |
| 2023-05-01 | 13.36 | 13.21 | ↓$0.15 (-1.12%) | 13.07 | 13.49 | 348.56K |
| 2023-04-28 | 13.35 | 13.35 | ↑$0.00 (0.00%) | 13.30 | 13.86 | 340.72K |
| 2023-04-27 | 13.20 | 13.23 | ↑$0.03 (0.23%) | 13.04 | 13.48 | 522.44K |
| 2023-04-26 | 12.78 | 13.13 | ↑$0.35 (2.74%) | 12.60 | 13.72 | 0.98M |
| 2023-04-25 | 12.25 | 12.62 | ↑$0.37 (3.02%) | 11.75 | 13.28 | 1.20M |
| 2023-04-24 | 10.13 | 10.22 | ↑$0.09 (0.89%) | 10.12 | 10.36 | 273.76K |
| 2023-04-21 | 10.28 | 10.15 | ↓$0.13 (-1.26%) | 10.02 | 10.36 | 313.51K |
| 2023-04-20 | 10.25 | 10.32 | ↑$0.07 (0.68%) | 10.20 | 10.44 | 297.40K |
Create an account or log in to view more rows.
$AAN wow you bulls are losers
$AAN I don't know shit
but I know I'm holdin till I at least triple up
$AAN lets go!!
$AAN Lol she wants higher
$AAN looking ready to breakout soon.
$AAN Buy the dip.
$AAN bought more
$AAN TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$AAN Spike it!
$AAN I can wait.