• SPX
  • $5,967.99
  • 0.66 %
  • $38.95
  • DJI
  • $43,771.35
  • 0.09 %
  • $41.41
  • N225
  • $39,381.41
  • -0.25 %
  • -$99.26
  • FTSE
  • $8,140.74
  • -0.32 %
  • -$25.94
  • IXIC
  • $19,237.38
  • 1.34 %
  • $253.91
The Aaron's Company, Inc. (AAN) Charts

The Aaron's Company, Inc. (AAN) Charts

NYSE Currency in USD Disclaimer

Stock Price

$10.09

$0.1

(1%)

Day's range
$10.08
Day's range
$10.1
  • 5 DAY PERFORMANCE

    +0.00%
  • 1 MONTH PERFORMANCE

    +0.00%
  • 3 MONTH PERFORMANCE

    +0.90%
  • 6 MONTH PERFORMANCE

    +38.60%
  • YEAR-TO-DATE PERFORMANCE

    -7.26%
  • 1 YEAR PERFORMANCE

    +38.03%

The Aaron's Company, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
10/03/2024 $10.08 $10.09   (0.1%) $10.10 $10.08 2.78 M $310.62 M
10/02/2024 $9.95 $9.99   (0.4%) $10.02 $9.93 518,114 $307.54 M
10/01/2024 $9.97 $9.92   (-0.5%) $9.98 $9.91 1.93 M $305.39 M
09/30/2024 $10.04 $9.95   (-0.9%) $10.05 $9.55 7.17 M $306.31 M
09/27/2024 $10.05 $10.05   (0%) $10.07 $10.03 1.43 M $309.39 M
09/26/2024 $10.06 $10.03   (-0.3%) $10.06 $10.02 2.52 M $308.77 M
09/25/2024 $10.06 $10.03   (-0.3%) $10.06 $10.03 1.48 M $308.77 M
09/24/2024 $10.05 $10.06   (0.1%) $10.06 $10.04 1.28 M $309.70 M
09/23/2024 $10.07 $10.06   (-0.1%) $10.07 $10.04 1.16 M $309.70 M
09/20/2024 $10.03 $10.02   (-0.1%) $10.04 $10.02 1.58 M $308.47 M
09/19/2024 $10.07 $10.04   (-0.3%) $10.07 $10.03 1.05 M $309.08 M
09/18/2024 $10.06 $10.05   (-0.1%) $10.06 $10.05 477,800 $309.39 M
09/17/2024 $10.05 $10.06   (0.1%) $10.06 $10.04 801,500 $309.70 M
09/16/2024 $10.06 $10.06   (0%) $10.06 $10.05 573,800 $309.70 M
09/13/2024 $10.02 $10.04   (0.2%) $10.06 $10.00 979,909 $309.08 M
09/12/2024 $10.07 $10.11   (0.4%) $10.12 $10.06 334,636 $311.24 M
09/11/2024 $10.05 $10.08   (0.3%) $10.08 $10.05 282,800 $310.31 M
09/10/2024 $10.09 $10.06   (-0.3%) $10.09 $10.04 426,700 $309.70 M
09/09/2024 $9.99 $10.07   (0.8%) $10.07 $9.99 744,800 $310.00 M
09/06/2024 $10.02 $10.01   (-0.1%) $10.04 $9.98 1.02 M $308.16 M
09/05/2024 $9.98 $9.99   (0.1%) $10.00 $9.95 1.51 M $307.54 M
09/04/2024 $9.95 $9.97   (0.2%) $9.99 $9.95 1.52 M $306.93 M
09/03/2024 $9.98 $9.98   (0%) $10.08 $9.83 5.17 M $307.23 M
08/30/2024 $10.09 $10.09   (0%) $10.10 $10.09 257,700 $310.62 M
08/29/2024 $10.10 $10.09   (-0.1%) $10.11 $10.09 237,031 $310.62 M
08/28/2024 $10.09 $10.09   (0%) $10.11 $10.08 729,325 $310.62 M
08/27/2024 $10.08 $10.07   (-0.1%) $10.09 $10.07 313,900 $310.00 M
08/26/2024 $10.09 $10.08   (-0.1%) $10.10 $10.08 349,823 $310.31 M
08/23/2024 $10.09 $10.07   (-0.2%) $10.11 $10.07 880,000 $310.00 M
08/22/2024 $10.08 $10.07   (-0.1%) $10.10 $10.07 599,300 $310.00 M
08/21/2024 $10.09 $10.09   (0%) $10.10 $10.08 376,913 $310.62 M
08/20/2024 $10.09 $10.08   (-0.1%) $10.09 $10.08 484,900 $310.31 M
08/19/2024 $10.08 $10.08   (0%) $10.10 $10.07 1.04 M $310.31 M
08/16/2024 $10.08 $10.07   (-0.1%) $10.09 $10.07 827,700 $310.00 M
08/15/2024 $10.08 $10.08   (0%) $10.09 $10.06 776,579 $310.31 M
08/14/2024 $10.08 $10.06   (-0.2%) $10.10 $10.06 655,349 $309.70 M
08/13/2024 $10.04 $10.06   (0.2%) $10.10 $10.04 1.39 M $309.70 M
08/12/2024 $10.03 $10.01   (-0.2%) $10.04 $10.01 463,417 $308.16 M
08/09/2024 $10.01 $10.02   (0.1%) $10.02 $10.00 738,523 $308.47 M
08/08/2024 $10.04 $10.02   (-0.2%) $10.04 $10.00 214,900 $308.47 M
08/07/2024 $10.00 $10.00   (0%) $10.06 $9.99 590,245 $307.85 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.