The Aaron's Company Inc. (AAN) Historical Stock Data
10.09 ↑0.00 (0.00%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AAN is down -0.03% a day on average. There have been 16 days where The Aaron's Company Inc. closed green and 14 days where AAN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-10-03 | 10.08 | 10.09 | ↑$0.01 (0.10%) | 10.08 | 10.10 | 2.78M |
| 2024-10-02 | 9.95 | 9.99 | ↑$0.04 (0.40%) | 9.93 | 10.02 | 518.11K |
| 2024-10-01 | 9.97 | 9.92 | ↓$0.05 (-0.50%) | 9.91 | 9.98 | 1.93M |
| 2024-09-30 | 10.04 | 9.95 | ↓$0.09 (-0.90%) | 9.55 | 10.05 | 7.17M |
| 2024-09-27 | 10.05 | 10.05 | ↑$0.00 (0.00%) | 10.03 | 10.07 | 1.43M |
| 2024-09-26 | 10.06 | 10.03 | ↓$0.03 (-0.30%) | 10.02 | 10.06 | 2.52M |
| 2024-09-25 | 10.06 | 10.03 | ↓$0.03 (-0.30%) | 10.03 | 10.06 | 1.48M |
| 2024-09-24 | 10.05 | 10.06 | ↑$0.01 (0.10%) | 10.04 | 10.06 | 1.28M |
| 2024-09-23 | 10.07 | 10.06 | ↓$0.01 (-0.10%) | 10.04 | 10.07 | 1.16M |
| 2024-09-20 | 10.03 | 10.02 | ↓$0.01 (-0.10%) | 10.02 | 10.04 | 1.58M |
| 2024-09-19 | 10.07 | 10.04 | ↓$0.03 (-0.30%) | 10.03 | 10.07 | 1.05M |
| 2024-09-18 | 10.06 | 10.05 | ↓$0.01 (-0.10%) | 10.05 | 10.06 | 477.80K |
| 2024-09-17 | 10.05 | 10.06 | ↑$0.01 (0.10%) | 10.04 | 10.06 | 801.47K |
| 2024-09-16 | 10.06 | 10.06 | ↑$0.00 (0.00%) | 10.05 | 10.06 | 573.78K |
| 2024-09-13 | 10.02 | 10.04 | ↑$0.02 (0.20%) | 10.00 | 10.06 | 0.98M |
| 2024-09-12 | 10.07 | 10.11 | ↑$0.04 (0.40%) | 10.06 | 10.12 | 334.64K |
| 2024-09-11 | 10.05 | 10.08 | ↑$0.03 (0.30%) | 10.05 | 10.08 | 282.80K |
| 2024-09-10 | 10.09 | 10.06 | ↓$0.03 (-0.30%) | 10.04 | 10.09 | 426.67K |
| 2024-09-09 | 9.99 | 10.07 | ↑$0.08 (0.80%) | 9.99 | 10.07 | 744.79K |
| 2024-09-06 | 10.02 | 10.01 | ↓$0.01 (-0.10%) | 9.98 | 10.04 | 1.02M |
| 2024-09-05 | 9.98 | 9.99 | ↑$0.01 (0.10%) | 9.95 | 10.00 | 1.51M |
| 2024-09-04 | 9.95 | 9.97 | ↑$0.02 (0.20%) | 9.95 | 9.99 | 1.52M |
| 2024-09-03 | 9.98 | 9.98 | ↑$0.00 (0.00%) | 9.83 | 10.08 | 5.17M |
| 2024-08-30 | 10.09 | 10.09 | ↑$0.00 (0.00%) | 10.09 | 10.10 | 257.67K |
| 2024-08-29 | 10.10 | 10.09 | ↓$0.01 (-0.10%) | 10.09 | 10.11 | 237.03K |
| 2024-08-28 | 10.09 | 10.09 | ↑$0.00 (0.00%) | 10.08 | 10.11 | 729.33K |
| 2024-08-27 | 10.08 | 10.07 | ↓$0.01 (-0.10%) | 10.07 | 10.09 | 313.87K |
| 2024-08-26 | 10.09 | 10.08 | ↓$0.01 (-0.10%) | 10.08 | 10.10 | 349.82K |
| 2024-08-23 | 10.09 | 10.07 | ↓$0.02 (-0.20%) | 10.07 | 10.11 | 879.99K |
| 2024-08-21 | 10.09 | 10.09 | ↑$0.00 (0.00%) | 10.08 | 10.10 | 376.91K |
Create an account or log in to view more rows.
$AAN Yolo
$AAN nice day!
$AAN just added more
$AAN all’s I know is buy and hold… no expectations
$AAN volume is almost nonexistent
$AAN Who’s still buying calls?
$AAN BOUGHT TODAY!
$AAN just fucking go already jeesh
$AAN Slapping that ask today
$AAN LOADING UP HERE!