NYSE - Delayed Quote USD

The Aaron's Company, Inc. (AAN)

7.31 +0.22 (+3.10%)
At close: April 18 at 4:00 PM EDT
7.15 -0.16 (-2.19%)
Pre-Market: 4:09 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 7.27 7.63 7.27 7.61 7.61 179,200
Apr 8, 2024 7.26 7.38 7.24 7.29 7.29 155,500
Apr 5, 2024 7.21 7.26 7.10 7.20 7.20 141,000
Apr 4, 2024 7.36 7.48 7.22 7.26 7.26 153,500
Apr 3, 2024 7.44 7.44 7.23 7.28 7.28 134,000
Apr 2, 2024 7.42 7.59 7.32 7.48 7.48 488,100
Apr 1, 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 0.13 Dividend
Mar 13, 2024 6.85 7.26 6.85 7.03 7.03 376,500
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 8, 2024 7.14 7.31 7.11 7.25 7.12 245,500
Mar 7, 2024 7.23 7.35 7.18 7.18 7.05 240,000
Mar 6, 2024 7.25 7.36 7.03 7.16 7.03 416,500
Mar 5, 2024 7.16 7.57 7.13 7.24 7.11 323,500
Mar 4, 2024 7.41 7.41 7.08 7.20 7.07 496,400
Mar 1, 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 9, 2024 10.46 10.49 10.33 10.41 10.22 294,900
Feb 8, 2024 10.10 10.46 10.10 10.45 10.26 334,700
Feb 7, 2024 10.39 10.39 10.10 10.15 9.97 165,700
Feb 6, 2024 10.21 10.62 10.20 10.32 10.14 186,900
Feb 5, 2024 9.93 10.32 9.90 10.23 10.05 223,500
Feb 2, 2024 10.11 10.18 9.96 10.11 9.93 229,500
Feb 1, 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 9, 2024 11.27 11.36 10.90 10.99 10.79 237,200
Jan 8, 2024 11.27 11.59 11.21 11.46 11.25 245,700
Jan 5, 2024 11.27 11.61 11.27 11.32 11.12 391,700
Jan 4, 2024 11.25 11.44 11.23 11.36 11.16 274,000
Jan 3, 2024 11.21 11.48 11.11 11.16 10.96 439,900
Jan 2, 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 0.13 Dividend
Dec 13, 2023 10.34 11.31 10.25 11.29 11.09 581,000
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 8, 2023 10.42 10.59 10.21 10.42 10.11 481,400
Dec 7, 2023 10.16 10.51 10.02 10.46 10.15 631,000
Dec 6, 2023 10.03 10.28 9.99 10.16 9.86 455,500
Dec 5, 2023 9.71 10.19 9.67 9.97 9.67 775,300
Dec 4, 2023 9.44 9.83 9.41 9.80 9.51 427,000
Dec 1, 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
Nov 28, 2023 8.97 9.07 8.89 8.99 8.72 280,400
Nov 27, 2023 8.83 9.07 8.80 9.04 8.77 281,500
Nov 24, 2023 8.80 8.96 8.77 8.89 8.63 102,400
Nov 22, 2023 8.95 9.01 8.75 8.79 8.53 228,500
Nov 21, 2023 8.90 9.00 8.80 8.85 8.59 228,300
Nov 20, 2023 8.85 9.17 8.79 9.04 8.77 366,600
Nov 17, 2023 8.68 8.88 8.64 8.88 8.62 347,500
Nov 16, 2023 8.76 8.87 8.38 8.58 8.33 555,100
Nov 15, 2023 8.40 8.83 8.40 8.80 8.54 481,600
Nov 14, 2023 7.78 8.50 7.78 8.45 8.20 746,900
Nov 13, 2023 7.03 7.30 7.00 7.26 7.04 523,500
Nov 10, 2023 6.88 7.05 6.72 7.03 6.82 506,400
Nov 9, 2023 7.13 7.15 6.81 6.87 6.67 522,300
Nov 8, 2023 7.33 7.39 6.99 7.03 6.82 558,600
Nov 7, 2023 7.51 7.56 7.25 7.31 7.09 540,100
Nov 6, 2023 7.49 7.59 7.30 7.53 7.31 309,800
Nov 3, 2023 7.44 7.63 7.40 7.47 7.25 239,600
Nov 2, 2023 7.20 7.43 7.10 7.28 7.06 332,200
Nov 1, 2023 7.35 7.38 7.13 7.14 6.93 355,600
Oct 31, 2023 7.37 7.49 7.27 7.41 7.19 281,100
Oct 30, 2023 7.30 7.49 7.26 7.40 7.18 359,400
Oct 27, 2023 7.33 7.45 7.19 7.22 7.01 424,900
Oct 26, 2023 7.25 7.39 7.16 7.31 7.09 431,700
Oct 25, 2023 7.03 7.29 7.01 7.28 7.06 800,500
Oct 24, 2023 7.28 7.82 7.00 7.01 6.80 1,824,700
Oct 23, 2023 9.25 9.35 8.83 8.89 8.63 540,800
Oct 20, 2023 9.37 9.37 9.20 9.28 9.00 404,400
Oct 19, 2023 9.72 9.73 9.23 9.33 9.05 416,700
Oct 18, 2023 9.84 9.98 9.62 9.76 9.47 236,900
Oct 17, 2023 9.88 10.10 9.88 10.00 9.70 405,900
Oct 16, 2023 9.44 9.92 9.42 9.89 9.60 369,700
Oct 13, 2023 9.63 9.70 9.35 9.37 9.09 369,700
Oct 12, 2023 9.98 10.01 9.36 9.55 9.27 326,100
Oct 11, 2023 10.01 10.04 9.79 9.99 9.69 246,200
Oct 10, 2023 9.93 10.08 9.85 9.98 9.68 271,000
Oct 9, 2023 9.68 9.92 9.59 9.87 9.58 199,000
Oct 6, 2023 9.74 9.85 9.59 9.79 9.50 286,500
Oct 5, 2023 9.68 9.83 9.61 9.82 9.53 418,600
Oct 4, 2023 9.88 9.92 9.72 9.82 9.53 250,600
Oct 3, 2023 10.00 10.00 9.72 9.83 9.54 287,500
Oct 2, 2023 10.49 10.57 9.94 9.97 9.67 330,200
Sep 29, 2023 10.72 10.78 10.44 10.47 10.16 306,900
Sep 28, 2023 10.26 10.66 10.25 10.64 10.32 356,100
Sep 27, 2023 10.30 10.49 10.21 10.39 10.08 268,700
Sep 26, 2023 10.43 10.63 10.24 10.29 9.98 531,200
Sep 25, 2023 10.34 10.56 10.24 10.46 10.15 322,100
Sep 22, 2023 10.72 10.84 10.42 10.45 10.14 415,000
Sep 21, 2023 9.94 10.67 9.92 10.66 10.34 737,800
Sep 20, 2023 9.91 10.17 9.89 10.00 9.70 615,500
Sep 19, 2023 9.64 9.80 9.60 9.77 9.48 430,800
Sep 18, 2023 9.80 9.82 9.38 9.62 9.33 1,059,000
Sep 15, 2023 9.92 10.37 9.69 9.75 9.46 9,113,800
Sep 14, 2023 10.17 10.49 10.09 10.42 10.11 692,100
Sep 13, 2023 0.13 Dividend
Sep 13, 2023 9.94 10.24 9.87 10.05 9.75 615,100
Sep 12, 2023 10.27 10.36 10.00 10.13 9.71 612,700
Sep 11, 2023 10.40 10.50 10.19 10.26 9.83 570,500
Sep 8, 2023 10.31 10.64 10.10 10.41 9.98 729,300
Sep 7, 2023 10.40 10.61 10.00 10.15 9.73 1,089,100
Sep 6, 2023 10.69 10.87 10.44 10.55 10.11 880,000
Sep 5, 2023 11.19 11.24 10.05 10.67 10.23 1,738,700
Sep 1, 2023 12.17 12.44 12.17 12.26 11.75 188,800
Aug 31, 2023 11.92 12.16 11.92 12.07 11.57 280,700
Aug 30, 2023 12.05 12.33 11.94 11.95 11.45 230,600
Aug 29, 2023 11.76 12.07 11.76 12.03 11.53 227,500
Aug 28, 2023 11.92 12.23 11.74 11.74 11.25 222,300
Aug 25, 2023 11.95 12.08 11.79 11.87 11.38 122,800
Aug 24, 2023 12.00 12.15 11.85 11.89 11.39 204,100
Aug 23, 2023 11.93 12.11 11.90 12.08 11.58 126,100
Aug 22, 2023 12.55 12.62 11.97 11.99 11.49 219,200
Aug 21, 2023 12.52 12.71 12.28 12.50 11.98 334,500
Aug 18, 2023 12.25 12.53 12.25 12.46 11.94 172,700
Aug 17, 2023 12.68 12.75 12.38 12.42 11.90 155,800
Aug 16, 2023 12.62 12.91 12.61 12.61 12.08 209,500
Aug 15, 2023 12.40 12.65 12.30 12.61 12.08 161,100
Aug 14, 2023 12.88 12.88 12.47 12.55 12.03 205,900
Aug 11, 2023 13.26 13.32 12.95 13.01 12.47 151,600
Aug 10, 2023 13.66 13.93 13.10 13.21 12.66 261,100
Aug 9, 2023 13.72 13.72 13.27 13.59 13.02 232,800
Aug 8, 2023 13.55 13.98 13.38 13.79 13.22 216,700
Aug 7, 2023 13.63 13.79 13.39 13.69 13.12 240,300
Aug 4, 2023 13.23 13.68 13.09 13.60 13.03 317,800
Aug 3, 2023 14.12 14.19 13.04 13.15 12.60 294,300
Aug 2, 2023 14.12 14.56 13.82 14.23 13.64 391,800
Aug 1, 2023 14.29 14.90 13.22 14.38 13.78 702,300
Jul 31, 2023 15.50 15.93 15.50 15.82 15.16 431,500
Jul 28, 2023 15.47 15.65 15.32 15.43 14.79 202,800
Jul 27, 2023 15.73 15.81 15.27 15.38 14.74 202,100
Jul 26, 2023 15.58 16.16 15.55 15.69 15.04 213,600
Jul 25, 2023 15.97 15.97 15.33 15.39 14.75 159,800
Jul 24, 2023 15.71 16.15 15.61 16.04 15.37 205,100
Jul 21, 2023 15.77 15.77 15.47 15.66 15.01 213,200
Jul 20, 2023 15.76 15.76 15.34 15.57 14.92 218,600
Jul 19, 2023 15.44 15.86 15.44 15.77 15.11 174,900
Jul 18, 2023 15.04 15.46 15.04 15.31 14.67 182,900
Jul 17, 2023 14.69 15.17 14.64 15.09 14.46 226,900
Jul 14, 2023 14.85 15.07 14.55 14.79 14.17 181,000
Jul 13, 2023 14.48 15.15 14.27 15.00 14.38 326,500
Jul 12, 2023 14.55 14.83 14.37 14.55 13.94 313,100
Jul 11, 2023 13.99 14.41 13.89 14.32 13.72 309,400
Jul 10, 2023 14.53 14.73 13.07 13.78 13.21 611,100
Jul 7, 2023 14.60 15.53 14.60 15.28 14.64 518,800
Jul 6, 2023 13.94 14.62 13.86 14.46 13.86 682,600
Jul 5, 2023 14.35 14.54 13.56 14.23 13.64 365,300
Jul 3, 2023 14.02 14.57 14.02 14.56 13.95 123,800
Jun 30, 2023 14.50 14.50 13.98 14.14 13.55 211,000
Jun 29, 2023 14.12 14.44 14.03 14.33 13.73 192,300
Jun 28, 2023 13.83 14.10 13.69 14.06 13.47 178,100
Jun 27, 2023 12.88 13.88 12.80 13.86 13.28 232,300
Jun 26, 2023 12.55 12.83 12.55 12.78 12.25 147,200
Jun 23, 2023 12.78 12.94 12.57 12.61 12.08 330,800
Jun 22, 2023 13.30 13.34 12.93 13.02 12.48 144,800
Jun 21, 2023 13.34 13.53 13.19 13.30 12.75 154,400
Jun 20, 2023 13.21 13.50 13.05 13.37 12.81 300,100
Jun 16, 2023 13.74 13.74 13.09 13.32 12.77 2,026,100
Jun 15, 2023 12.99 13.67 12.99 13.61 13.04 256,300
Jun 14, 2023 0.13 Dividend
Jun 14, 2023 14.15 14.23 13.13 13.16 12.61 359,900
Jun 13, 2023 14.24 14.67 14.17 14.26 13.55 242,400
Jun 12, 2023 13.99 14.33 13.59 14.24 13.53 270,600
Jun 9, 2023 14.37 14.39 13.87 13.98 13.28 240,000
Jun 8, 2023 14.50 14.71 13.99 14.41 13.69 257,900
Jun 7, 2023 14.01 14.88 13.90 14.63 13.90 400,700
Jun 6, 2023 12.98 14.03 12.98 13.96 13.26 260,100
Jun 5, 2023 12.71 13.07 12.52 13.04 12.39 204,100
Jun 2, 2023 12.47 12.93 12.44 12.89 12.24 298,800
Jun 1, 2023 12.26 12.41 12.07 12.25 11.64 202,600
May 31, 2023 12.39 12.40 12.05 12.24 11.63 257,200
May 30, 2023 12.61 12.61 12.31 12.55 11.92 142,700
May 26, 2023 12.37 12.63 12.25 12.59 11.96 115,000
May 25, 2023 12.70 12.74 12.25 12.37 11.75 103,100
May 24, 2023 12.77 12.80 12.37 12.64 12.01 176,200
May 23, 2023 12.66 13.14 12.66 12.78 12.14 167,800
May 22, 2023 12.66 12.85 12.45 12.75 12.11 144,200
May 19, 2023 13.03 13.03 12.56 12.58 11.95 234,200
May 18, 2023 12.67 13.07 12.58 12.99 12.34 212,300
May 17, 2023 12.27 12.76 12.22 12.71 12.07 189,500
May 16, 2023 12.41 12.47 12.19 12.21 11.60 147,100
May 15, 2023 12.47 12.65 12.40 12.62 11.99 162,100
May 12, 2023 12.65 12.77 12.35 12.45 11.83 241,700
May 11, 2023 12.53 12.61 12.24 12.56 11.93 263,900
May 10, 2023 12.75 12.93 12.54 12.62 11.99 295,700
May 9, 2023 12.28 12.72 12.20 12.58 11.95 290,500
May 8, 2023 12.36 12.39 12.19 12.35 11.73 176,200
May 5, 2023 12.16 12.44 12.14 12.34 11.72 268,300
May 4, 2023 12.03 12.24 11.84 11.89 11.30 305,400
May 3, 2023 12.35 12.50 12.11 12.12 11.51 259,200
May 2, 2023 13.17 13.17 12.07 12.24 11.63 417,900
May 1, 2023 13.36 13.49 13.07 13.21 12.55 348,600
Apr 28, 2023 13.35 13.86 13.30 13.35 12.68 350,700
Apr 27, 2023 13.20 13.48 13.04 13.23 12.57 531,000
Apr 26, 2023 12.78 13.72 12.60 13.13 12.47 994,200
Apr 25, 2023 12.25 13.28 11.75 12.62 11.99 1,198,600
Apr 24, 2023 10.13 10.36 10.12 10.22 9.71 292,100
Apr 21, 2023 10.28 10.36 10.02 10.15 9.64 340,200
Apr 20, 2023 10.25 10.44 10.20 10.32 9.80 316,400
Apr 19, 2023 10.38 10.42 10.23 10.35 9.83 238,900

Related Tickers

PRG PROG Holdings, Inc.
30.86
+0.59%
 
ALTG Alta Equipment Group Inc.
11.64
-0.34%
 
FPAY FlexShopper, Inc.
1.1100
-3.48%
 
CTOS Custom Truck One Source, Inc.
5.22
-0.19%
 
VSTS Vestis Corporation
18.57
-1.17%
 
FTAI FTAI Aviation Ltd.
68.07
-2.63%
 
TRTN-PD Triton International Limited
23.44
-0.53%
 
AL Air Lease Corporation
48.73
+0.19%
 
LZRFY Localiza Rent a Car S.A.
9.70
+1.36%
 
FTAIM FTAI Aviation Ltd.
25.64
+0.16%