Historical Stock Price
| Home |
| Free Dividend Report |
| AAN Dividend History |
| AAN Historical Stock Prices |
| Preferred Stock Newsletter |
| AAN Options Chain |
| Stock Message Boards |
Aarons (AAN) has the following price history information. Looking back at AAN historical stock prices for the last five trading days, on September 27, 2024, AAN opened at $10.05, traded as high as $10.07 and as low as $10.03, and closed at $10.05. Trading volume was a total of 1.43M shares. On September 30, 2024, AAN opened at $10.04, traded as high as $10.04 and as low as $9.55, and closed at $9.95. Trading volume was a total of 7.17M shares. On October 01, 2024, AAN opened at $9.97, traded as high as $9.98 and as low as $9.91, and closed at $9.92. Trading volume was a total of 1.93M shares. On October 02, 2024, AAN opened at $9.95, traded as high as $10.02 and as low as $9.93, and closed at $9.99. Trading volume was a total of 518.10K shares. On October 03, 2024, AAN opened at $10.08, traded as high as $10.10 and as low as $10.08, and closed at $10.09. Trading volume was a total of 2.78M shares.
AAN Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Aarons shares, starting with a $10,000 purchase of AAN, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 07/20/2015 | ||
| End date: | 10/03/2024 | ||
| Start price/share: | $36.67 | ||
| End price/share: | $10.09 | ||
| Starting shares: | 272.70 | ||
| Ending shares: | 318.40 | ||
| Dividends reinvested/share: | $2.43 | ||
| Total return: | -67.87% | ||
| Average Annual Total Return: | -11.59% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $3,214.25 | ||
| Years: | 9.21 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 07/20/2015 | ||
| End date: | 10/03/2024 | ||
| Start price/share: | $36.67 | ||
| End price/share: | $10.09 | ||
| Dividends collected/share: | $2.43 | ||
| Total return: | -65.87% | ||
| Average Annual Total Return: | -11.01% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $3,413.86 | ||
| Years: | 9.21 | ||
 | |||||
| AAN Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 09/27/2024 | $10.05 | $10.07 | $10.03 | $10.05 | 1.43M |
| 09/30/2024 | $10.04 | $10.04 | $9.55 | $9.95 | 7.17M |
| 10/01/2024 | $9.97 | $9.98 | $9.91 | $9.92 | 1.93M |
| 10/02/2024 | $9.95 | $10.02 | $9.93 | $9.99 | 518.10K |
| 10/03/2024 | $10.08 | $10.10 | $10.08 | $10.09 | 2.78M |
|
| About Aarons |
| The Aaron's Co., Inc. is a technology-enabled, omnichannel provider of lease-to-own and retail purchase solutions for appliances, electronics, furniture, and other home goods across its brands, including Aaron's, BrandsMart U.S.A., BrandsMart Leasing, and Woodhaven. Co. offers a direct-to-consumer lease-to-own solution through its approximately 1,240 Co.-operated and franchised stores in 47 states and Canada, as well as its own e-commerce platform. BrandsMart U.S.A. is an appliance retailer in the country with about 11 retail stores in Florida and Georgia, as well as its e-commerce platform. BrandsMart Leasing offers lease-to-own solutions to customers of BrandsMart U.S.A. |
| AAN Historical Closing Prices | |
| Date | Close |
| 09/27/2024 | $10.05 |
| 09/30/2024 | $9.95 |
| 10/01/2024 | $9.92 |
| 10/02/2024 | $9.99 |
| 10/03/2024 | $10.09 |
| Services Historical Prices |
| AAN is categorized under the Services sector; below are some other companies in the same sector:
AAP Historical Stock Prices Also explore: AAN shares outstanding history
|
Free AAN Email Alerts:
AAN Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2025, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.