Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Aarons Holdings Company (NY: AAN )

7.550 -0.060 (-0.79%)
Streaming Delayed Price Updated: 9:54 AM EDT, Jun 14, 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 (%)
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%)
May 01, 2024 6.828 6.887 6.582 6.670 201,435 -0.13(-1.88%)
Apr 30, 2024 7.015 7.059 6.779 6.798 249,956 -0.27(-3.76%)
Apr 29, 2024 7.044 7.231 7.035 7.064 292,035 +0.11(+1.56%)
Apr 26, 2024 7.212 7.261 6.956 6.956 186,027 -0.25(-3.42%)
Apr 25, 2024 7.261 7.261 7.113 7.202 184,556 -0.11(-1.48%)
Apr 24, 2024 7.330 7.359 7.182 7.310 226,251 +0.08(+1.09%)
Apr 23, 2024 7.280 7.428 7.222 7.231 140,708 -0.02(-0.27%)
Apr 22, 2024 7.379 7.428 7.202 7.251 320,901 -0.11(-1.47%)
Apr 19, 2024 7.143 7.369 7.143 7.359 199,305 +0.17(+2.33%)
Apr 18, 2024 7.015 7.221 6.961 7.192 258,506 +0.22(+3.10%)
Apr 17, 2024 6.995 7.054 6.897 6.976 219,680 +0.04(+0.57%)
Apr 16, 2024 6.916 6.946 6.813 6.936 176,081 -0.04(-0.56%)
Apr 15, 2024 7.064 7.094 6.897 6.976 208,986 -0.07(-0.98%)
Apr 12, 2024 6.946 7.044 6.877 7.044 245,962 +0.02(+0.28%)
Apr 11, 2024 6.976 7.054 6.838 7.025 185,497 +0.06(+0.85%)
Apr 10, 2024 7.300 7.300 6.857 6.966 282,802 -0.52(-6.96%)
Apr 09, 2024 7.153 7.507 7.153 7.487 182,105 +0.31(+4.39%)
Apr 08, 2024 7.143 7.256 7.123 7.172 158,032 +0.09(+1.25%)
Apr 05, 2024 7.094 7.138 6.985 7.084 143,357 -0.06(-0.83%)
Apr 04, 2024 7.241 7.359 7.103 7.143 156,002 -0.02(-0.27%)
Apr 03, 2024 7.320 7.320 7.113 7.162 135,260 -0.20(-2.67%)
Apr 02, 2024 7.300 7.467 7.202 7.359 496,161 -0.07(-0.93%)
Apr 01, 2024 7.448 7.507 7.271 7.428 260,743 +0.05(+0.67%)
Mar 28, 2024 7.290 7.399 7.271 7.379 314,390 +0.09(+1.21%)
Mar 27, 2024 6.976 7.310 6.976 7.290 242,273 +0.36(+5.26%)
Mar 26, 2024 7.202 7.202 6.926 6.926 196,513 -0.27(-3.69%)
Mar 25, 2024 7.379 7.595 7.153 7.192 194,214 -0.11(-1.48%)
Mar 22, 2024 7.428 7.428 7.280 7.300 178,981 -0.08(-1.07%)
Mar 21, 2024 7.182 7.418 7.113 7.379 328,233 +0.19(+2.60%)
Mar 20, 2024 6.848 7.231 6.818 7.192 294,431 +0.31(+4.58%)
Mar 19, 2024 6.680 6.907 6.661 6.877 429,109 +0.18(+2.64%)
Mar 18, 2024 6.848 6.887 6.675 6.700 291,007 -0.14(-2.01%)
Mar 15, 2024 6.808 6.926 6.730 6.838 518,948 +0.00(+0.00%)
Mar 14, 2024 6.887 6.897 6.749 6.838 314,844 -0.08(-1.14%)
Mar 13, 2024 6.739 7.143 6.739 6.916 382,701 +0.17(+2.55%)
Mar 12, 2024 6.812 6.851 6.667 6.744 361,298 -0.08(-1.13%)
Mar 11, 2024 7.005 7.102 6.788 6.822 214,929 -0.18(-2.62%)
Mar 08, 2024 6.899 7.063 6.870 7.005 254,038 +0.07(+0.97%)
Mar 07, 2024 6.986 7.102 6.938 6.938 248,359 +0.02(+0.28%)
Mar 06, 2024 7.005 7.109 6.797 6.918 431,076 -0.08(-1.10%)
Mar 05, 2024 6.918 7.314 6.889 6.996 334,845 +0.04(+0.56%)
Mar 04, 2024 7.160 7.160 6.841 6.957 513,798 -0.12(-1.64%)
Mar 01, 2024 7.488 7.527 7.044 7.073 426,799 -0.42(-5.55%)
Feb 29, 2024 7.971 8.000 7.440 7.488 615,867 -0.31(-3.97%)
Feb 28, 2024 8.107 8.126 7.508 7.797 722,827 -0.43(-5.28%)
Feb 27, 2024 8.541 8.851 7.730 8.232 996,098 -1.87(-18.55%)
Feb 26, 2024 10.16 10.26 10.07 10.11 323,094 -0.08(-0.76%)
Feb 23, 2024 9.904 10.19 9.817 10.18 245,123 +0.34(+3.44%)
Feb 22, 2024 10.00 10.06 9.740 9.846 186,270 -0.17(-1.74%)
Feb 21, 2024 10.11 10.19 9.923 10.02 149,093 -0.14(-1.43%)
Feb 20, 2024 9.962 10.25 9.952 10.16 160,793 +0.01(+0.10%)
Feb 16, 2024 10.32 10.37 10.10 10.16 155,907 -0.31(-2.95%)
Feb 15, 2024 10.24 10.51 10.24 10.46 170,085 +0.28(+2.75%)
Feb 14, 2024 9.943 10.25 9.914 10.18 181,985 +0.38(+3.84%)
Feb 13, 2024 9.981 10.02 9.759 9.807 314,786 -0.63(-6.02%)
Feb 12, 2024 10.13 10.53 10.13 10.44 212,968 +0.38(+3.75%)
Feb 09, 2024 10.11 10.14 9.981 10.06 305,341 -0.04(-0.38%)
Feb 08, 2024 9.759 10.11 9.759 10.10 346,372 +0.29(+2.96%)
Feb 07, 2024 10.04 10.04 9.759 9.807 171,505 -0.16(-1.65%)
Feb 06, 2024 9.865 10.26 9.856 9.972 193,453 +0.09(+0.88%)
Feb 05, 2024 9.595 9.972 9.566 9.885 231,321 +0.12(+1.19%)
Feb 02, 2024 9.769 9.836 9.624 9.769 237,562 -0.23(-2.32%)
Feb 01, 2024 10.05 10.12 9.827 10.00 193,799 +0.06(+0.58%)
Jan 31, 2024 10.41 10.52 9.914 9.943 347,470 -0.47(-4.55%)
Jan 30, 2024 10.37 10.45 10.26 10.42 170,767 -0.01(-0.09%)
Jan 29, 2024 10.45 10.49 10.21 10.43 189,166 +0.06(+0.56%)
Jan 26, 2024 10.44 10.56 10.37 10.37 202,288 +0.01(+0.09%)
Jan 25, 2024 10.33 10.43 10.27 10.36 170,023 +0.27(+2.68%)
Jan 24, 2024 10.30 10.35 10.01 10.09 196,677 -0.05(-0.48%)
Jan 23, 2024 10.37 10.47 10.13 10.14 227,281 -0.10(-0.94%)
Jan 22, 2024 9.952 10.27 9.894 10.23 277,207 +0.34(+3.42%)
Jan 19, 2024 9.972 9.972 9.740 9.894 147,630 +0.00(+0.00%)
Jan 18, 2024 9.904 9.972 9.740 9.894 218,564 +0.09(+0.89%)
Jan 17, 2024 9.817 9.952 9.653 9.807 187,143 -0.14(-1.46%)
Jan 16, 2024 9.991 10.05 9.836 9.952 244,411 -0.15(-1.53%)
Jan 12, 2024 10.63 10.72 10.04 10.11 168,172 -0.42(-3.95%)
Jan 11, 2024 10.66 10.75 10.48 10.52 239,160 -0.13(-1.18%)
Jan 10, 2024 10.58 10.73 10.56 10.65 209,943 +0.03(+0.27%)
Jan 09, 2024 10.89 10.98 10.54 10.62 245,513 -0.45(-4.10%)
Jan 08, 2024 10.89 11.20 10.83 11.07 254,329 +0.14(+1.24%)
Jan 05, 2024 10.89 11.22 10.89 10.94 405,386 -0.04(-0.35%)
Jan 04, 2024 10.87 11.05 10.85 10.98 283,577 +0.19(+1.79%)
Jan 03, 2024 10.83 11.10 10.73 10.78 455,296 -0.16(-1.50%)
Jan 02, 2024 11.16 11.34 10.84 10.95 473,404 +0.43(+4.14%)
Dec 29, 2023 10.81 10.91 10.43 10.51 326,299 -0.28(-2.60%)
Dec 28, 2023 10.73 10.84 10.65 10.79 237,190 -0.01(-0.09%)
Dec 27, 2023 10.87 11.00 10.73 10.80 238,450 -0.01(-0.09%)
Dec 26, 2023 10.81 10.94 10.72 10.81 215,778 +0.08(+0.72%)
Dec 22, 2023 10.85 11.09 10.73 10.73 322,165 -0.06(-0.54%)
Dec 21, 2023 10.84 11.04 10.70 10.79 342,673 +0.27(+2.57%)
Dec 20, 2023 10.78 11.00 10.50 10.52 312,392 -0.29(-2.68%)
Dec 19, 2023 10.81 10.90 10.64 10.81 326,023 +0.21(+2.00%)
Dec 18, 2023 10.89 10.93 10.59 10.60 312,980 -0.12(-1.08%)
Dec 15, 2023 11.41 11.45 10.70 10.72 770,944 -0.61(-5.38%)
Dec 14, 2023 11.22 11.50 11.09 11.32 587,178 +0.42(+3.81%)
Dec 13, 2023 9.991 10.93 9.904 10.91 601,312 +0.94(+9.45%)
Dec 12, 2023 9.967 10.04 9.833 9.967 334,449 +0.00(+0.00%)
Dec 11, 2023 9.919 10.06 9.785 9.967 341,649 +0.02(+0.19%)
Dec 08, 2023 9.948 10.11 9.747 9.948 504,309 -0.04(-0.38%)
Dec 07, 2023 9.699 10.03 9.566 9.986 660,957 +0.29(+2.95%)
Dec 06, 2023 9.575 9.814 9.537 9.699 477,183 +0.18(+1.91%)
Dec 05, 2023 9.270 9.723 9.232 9.518 812,100 +0.16(+1.73%)
Dec 04, 2023 9.012 9.384 8.983 9.356 447,233 +0.30(+3.27%)
Dec 01, 2023 8.382 9.060 8.258 9.060 747,088 +0.65(+7.72%)
Nov 30, 2023 8.678 8.711 8.382 8.411 1,492,998 -0.24(-2.76%)
Nov 29, 2023 8.697 8.907 8.621 8.649 291,938 +0.07(+0.78%)
Nov 28, 2023 8.563 8.659 8.482 8.582 293,716 -0.05(-0.55%)
Nov 27, 2023 8.430 8.664 8.400 8.630 294,878 +0.14(+1.69%)
Nov 24, 2023 8.401 8.554 8.372 8.487 107,300 +0.10(+1.14%)
Nov 22, 2023 8.544 8.602 8.353 8.391 239,397 -0.06(-0.68%)
Nov 21, 2023 8.496 8.590 8.401 8.449 239,120 -0.18(-2.10%)
Nov 20, 2023 8.449 8.754 8.391 8.630 383,977 +0.15(+1.80%)
Nov 17, 2023 8.286 8.477 8.248 8.477 364,033 +0.29(+3.50%)
Nov 16, 2023 8.363 8.468 8.000 8.191 581,462 -0.21(-2.50%)
Nov 15, 2023 8.019 8.430 8.019 8.401 504,507 +0.33(+4.14%)
Nov 14, 2023 7.427 8.115 7.427 8.067 782,402 +1.14(+16.39%)
Nov 13, 2023 6.711 6.969 6.683 6.931 548,350 +0.22(+3.27%)
Nov 10, 2023 6.568 6.730 6.415 6.711 530,480 +0.15(+2.33%)
Nov 09, 2023 6.807 6.826 6.501 6.559 546,835 -0.15(-2.28%)
Nov 08, 2023 6.998 7.055 6.673 6.711 585,094 -0.27(-3.83%)
Nov 07, 2023 7.170 7.217 6.921 6.979 565,800 -0.21(-2.92%)
Nov 06, 2023 7.150 7.246 6.969 7.189 324,533 +0.06(+0.80%)
Nov 03, 2023 7.103 7.284 7.064 7.131 250,974 +0.18(+2.61%)
Nov 02, 2023 6.874 7.093 6.778 6.950 347,972 +0.13(+1.96%)
Nov 01, 2023 7.017 7.042 6.807 6.816 372,504 -0.26(-3.64%)
Oct 31, 2023 7.036 7.150 6.940 7.074 294,481 +0.01(+0.14%)
Oct 30, 2023 6.969 7.150 6.931 7.064 376,452 +0.17(+2.49%)
Oct 27, 2023 6.998 7.112 6.864 6.893 445,125 -0.09(-1.23%)
Oct 26, 2023 6.921 7.055 6.835 6.979 452,200 +0.03(+0.41%)
Oct 25, 2023 6.711 6.959 6.692 6.950 838,477 +0.26(+3.85%)
Oct 24, 2023 6.950 7.464 6.683 6.692 1,910,932 -1.79(-21.15%)
Oct 23, 2023 8.831 8.926 8.430 8.487 566,349 -0.37(-4.20%)
Oct 20, 2023 8.945 8.945 8.783 8.859 423,632 -0.05(-0.54%)
Oct 19, 2023 9.279 9.284 8.811 8.907 436,533 -0.41(-4.41%)
Oct 18, 2023 9.394 9.528 9.184 9.318 248,098 -0.23(-2.40%)
Oct 17, 2023 9.432 9.642 9.432 9.547 425,138 +0.11(+1.11%)
Oct 16, 2023 9.012 9.470 8.993 9.442 387,316 +0.50(+5.55%)
Oct 13, 2023 9.193 9.260 8.926 8.945 387,268 -0.17(-1.88%)
Oct 12, 2023 9.528 9.556 8.936 9.117 341,593 -0.42(-4.40%)
Oct 11, 2023 9.556 9.585 9.346 9.537 257,848 +0.01(+0.10%)
Oct 10, 2023 9.480 9.623 9.399 9.528 283,914 +0.11(+1.11%)
Oct 09, 2023 9.241 9.470 9.155 9.423 208,460 +0.08(+0.82%)
Oct 06, 2023 9.298 9.403 9.155 9.346 300,104 -0.03(-0.31%)
Oct 05, 2023 9.241 9.384 9.174 9.375 438,522 +0.00(+0.00%)
Oct 04, 2023 9.432 9.470 9.279 9.375 262,521 -0.01(-0.10%)
Oct 03, 2023 9.547 9.547 9.279 9.384 301,129 -0.13(-1.40%)
Oct 02, 2023 10.01 10.09 9.485 9.518 345,903 -0.48(-4.78%)
Sep 29, 2023 10.23 10.29 9.967 9.995 321,516 -0.16(-1.60%)
Sep 28, 2023 9.795 10.18 9.785 10.16 372,976 +0.24(+2.41%)
Sep 27, 2023 9.833 10.01 9.747 9.919 281,451 +0.10(+0.97%)
Sep 26, 2023 9.957 10.15 9.776 9.823 556,381 -0.16(-1.63%)
Sep 25, 2023 9.871 10.08 9.881 9.986 337,433 +0.01(+0.10%)
Sep 22, 2023 10.23 10.35 9.948 9.976 434,688 -0.20(-1.97%)
Sep 21, 2023 9.489 10.19 9.470 10.18 772,792 +0.63(+6.60%)
Sep 20, 2023 9.461 9.709 9.442 9.547 644,721 +0.22(+2.35%)
Sep 19, 2023 9.203 9.351 9.170 9.327 451,239 +0.14(+1.56%)
Sep 18, 2023 9.356 9.375 8.955 9.184 1,109,281 -0.12(-1.33%)
Sep 15, 2023 9.470 9.900 9.251 9.308 9,569,636 -0.64(-6.43%)
Sep 14, 2023 9.709 10.01 9.633 9.948 724,957 +0.35(+3.68%)
Sep 13, 2023 9.489 9.776 9.423 9.594 644,261 +0.04(+0.45%)
Sep 12, 2023 9.683 9.768 9.429 9.551 649,764 -0.12(-1.27%)
Sep 11, 2023 9.806 9.901 9.613 9.674 605,093 -0.14(-1.44%)
Sep 08, 2023 9.721 10.03 9.523 9.815 773,511 +0.25(+2.56%)
Sep 07, 2023 9.806 10.00 9.429 9.570 1,155,074 -0.38(-3.79%)
Sep 06, 2023 10.08 10.25 9.844 9.947 933,317 -0.11(-1.13%)
Sep 05, 2023 10.55 10.60 9.476 10.06 1,844,111 -1.50(-12.97%)
Sep 01, 2023 11.47 11.73 11.47 11.56 201,249 +0.18(+1.57%)
Aug 31, 2023 11.24 11.47 11.24 11.38 297,702 +0.11(+1.00%)
Aug 30, 2023 11.36 11.63 11.26 11.27 244,610 -0.08(-0.67%)
Aug 29, 2023 11.09 11.39 11.09 11.34 241,313 +0.27(+2.47%)
Aug 28, 2023 11.24 11.53 11.07 11.07 235,745 -0.12(-1.10%)
Aug 25, 2023 11.27 11.39 11.12 11.19 130,270 -0.02(-0.17%)
Aug 24, 2023 11.31 11.46 11.17 11.21 216,415 -0.18(-1.57%)
Aug 23, 2023 11.25 11.41 11.22 11.39 133,691 +0.08(+0.75%)
Aug 22, 2023 11.83 11.90 11.29 11.31 232,494 -0.48(-4.08%)
Aug 21, 2023 11.80 11.98 11.58 11.79 354,800 +0.04(+0.32%)
Aug 18, 2023 11.55 11.81 11.55 11.75 183,108 +0.04(+0.32%)
Aug 17, 2023 11.96 12.02 11.67 11.71 165,252 -0.18(-1.51%)
Aug 16, 2023 11.90 12.17 11.89 11.89 222,169 +0.00(+0.00%)
Aug 15, 2023 11.69 11.93 11.60 11.89 170,872 +0.06(+0.48%)
Aug 14, 2023 12.14 12.14 11.76 11.83 218,319 -0.43(-3.54%)
Aug 11, 2023 12.50 12.56 12.21 12.27 160,787 -0.19(-1.51%)
Aug 10, 2023 12.88 13.13 12.35 12.46 276,884 -0.36(-2.80%)
Aug 09, 2023 12.94 12.94 12.51 12.81 246,908 -0.19(-1.45%)
Aug 08, 2023 12.78 13.18 12.62 13.00 229,866 +0.09(+0.73%)
Aug 07, 2023 12.85 13.00 12.63 12.91 254,815 +0.08(+0.66%)
Aug 04, 2023 12.47 12.90 12.34 12.82 337,014 +0.42(+3.42%)
Aug 03, 2023 13.31 13.38 12.30 12.40 313,235 -1.02(-7.59%)
Aug 02, 2023 13.31 13.73 13.03 13.42 415,507 -0.14(-1.04%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.