Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aarons Holdings Company (NY: AAN )

9.960 +0.020 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 26, 2024 9.950 9.970 9.940 9.960 592,803 +0.02(+0.20%)
Jul 25, 2024 9.950 9.960 9.930 9.940 893,916 +0.01(+0.10%)
Jul 24, 2024 9.970 9.970 9.930 9.930 1,644,778 -0.03(-0.30%)
Jul 23, 2024 9.980 9.980 9.960 9.960 536,471 -0.01(-0.10%)
Jul 22, 2024 9.950 9.990 9.950 9.970 713,851 +0.03(+0.30%)
Jul 19, 2024 9.950 9.960 9.940 9.940 636,107 -0.01(-0.10%)
Jul 18, 2024 9.980 9.980 9.940 9.950 985,091 -0.02(-0.20%)
Jul 17, 2024 9.970 9.985 9.970 9.970 392,579 -0.02(-0.20%)
Jul 16, 2024 9.980 9.990 9.970 9.990 517,376 +0.02(+0.20%)
Jul 15, 2024 9.990 10.00 9.970 9.970 437,451 -0.02(-0.20%)
Jul 12, 2024 10.00 10.00 9.960 9.990 1,544,962 +0.03(+0.30%)
Jul 11, 2024 9.980 10.01 9.960 9.960 678,489 +0.01(+0.10%)
Jul 10, 2024 9.980 10.05 9.940 9.950 1,113,696 -0.03(-0.30%)
Jul 09, 2024 9.980 10.00 9.970 9.980 692,044 +0.00(+0.00%)
Jul 08, 2024 9.980 10.00 9.970 9.980 449,458 +0.00(+0.00%)
Jul 05, 2024 9.970 10.00 9.960 9.980 504,330 -0.01(-0.10%)
Jul 03, 2024 9.960 9.990 9.950 9.990 532,004 +0.03(+0.30%)
Jul 02, 2024 9.960 9.970 9.930 9.960 827,363 +0.01(+0.10%)
Jul 01, 2024 9.980 9.990 9.930 9.950 897,512 -0.03(-0.30%)
Jun 28, 2024 9.980 9.990 9.960 9.980 634,025 +0.03(+0.30%)
Jun 27, 2024 9.940 9.970 9.940 9.950 472,893 +0.00(+0.00%)
Jun 26, 2024 9.950 9.970 9.930 9.950 596,145 -0.01(-0.10%)
Jun 25, 2024 9.940 10.06 9.900 9.960 1,471,310 +0.05(+0.50%)
Jun 24, 2024 9.900 9.960 9.870 9.910 1,564,872 +0.00(+0.00%)
Jun 21, 2024 9.990 10.00 9.875 9.910 3,516,879 -0.07(-0.70%)
Jun 20, 2024 10.02 10.05 9.980 9.980 1,814,181 -0.05(-0.50%)
Jun 18, 2024 10.02 10.06 9.995 10.03 3,300,070 -0.03(-0.30%)
Jun 17, 2024 9.980 10.06 9.960 10.06 7,118,883 +2.52(+33.42%)
Jun 14, 2024 7.580 7.660 7.460 7.540 265,738 -0.08(-0.98%)
Jun 13, 2024 8.028 8.028 7.384 7.615 357,110 -0.41(-5.15%)
Jun 12, 2024 8.186 8.304 7.881 8.028 341,348 +0.15(+1.87%)
Jun 11, 2024 7.841 7.910 7.787 7.881 148,368 -0.06(-0.74%)
Jun 10, 2024 7.831 7.969 7.684 7.940 220,332 +0.05(+0.62%)
Jun 07, 2024 8.264 8.314 7.871 7.890 656,030 -0.45(-5.42%)
Jun 06, 2024 8.294 8.392 8.225 8.343 290,532 +0.02(+0.24%)
Jun 05, 2024 7.979 8.333 7.940 8.323 215,723 +0.34(+4.32%)
Jun 04, 2024 7.989 8.048 7.827 7.979 277,694 -0.10(-1.22%)
Jun 03, 2024 8.510 8.510 7.940 8.077 373,688 -0.27(-3.18%)
May 31, 2024 7.595 8.343 7.585 8.343 433,999 +0.76(+9.99%)
May 30, 2024 7.202 7.605 7.153 7.585 339,030 +0.47(+6.64%)
May 29, 2024 6.887 7.153 6.828 7.113 339,745 +0.14(+1.97%)
May 28, 2024 7.094 7.192 6.966 6.976 128,061 -0.12(-1.66%)
May 24, 2024 7.074 7.108 6.995 7.094 95,561 +0.06(+0.84%)
May 23, 2024 7.271 7.271 6.956 7.035 154,641 -0.26(-3.51%)
May 22, 2024 7.379 7.429 7.226 7.290 131,259 -0.06(-0.80%)
May 21, 2024 7.517 7.517 7.320 7.349 103,075 -0.16(-2.10%)
May 20, 2024 7.458 7.556 7.408 7.507 141,659 +0.04(+0.53%)
May 17, 2024 7.418 7.497 7.317 7.467 148,504 +0.05(+0.66%)
May 16, 2024 7.310 7.458 7.280 7.418 169,632 +0.14(+1.89%)
May 15, 2024 7.546 7.546 7.231 7.280 128,589 -0.19(-2.50%)
May 14, 2024 7.576 7.654 7.448 7.467 153,402 +0.06(+0.80%)
May 13, 2024 7.408 7.585 7.379 7.408 125,225 +0.08(+1.07%)
May 10, 2024 7.300 7.438 7.202 7.330 191,780 +0.02(+0.27%)
May 09, 2024 7.467 7.477 7.246 7.310 198,870 -0.13(-1.72%)
May 08, 2024 7.182 7.477 7.182 7.438 314,435 +0.28(+3.85%)
May 07, 2024 6.641 7.418 6.515 7.162 455,761 +0.26(+3.70%)
May 06, 2024 6.916 7.005 6.887 6.907 137,655 +0.07(+1.01%)
May 03, 2024 6.818 6.936 6.769 6.838 153,516 +0.16(+2.36%)
May 02, 2024 6.730 6.754 6.641 6.680 166,998 +0.01(+0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.