U.S. markets open in 3 hours 10 minutes
F S&P 500
5,112.50 +21.00 (+0.41%) F Dow Jones
38,698.00 +316.00 (+0.82%) F Nasdaq
17,773.75 +124.00 (+0.70%) E-mini Russell 2000 Index Futur
2,025.30 -1.90 (-0.09%) Petróleo
78.93 -0.02 (-0.03%) Oro
2,308.70 -0.90 (-0.04%)
The Aaron's Company, Inc. (AAN)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 6.84 | 6.86 | 6.75 | 6.79 | 6.79 | 164,300 |
| 01 may 2024 | 6.94 | 7.00 | 6.69 | 6.78 | 6.78 | 198,200 |
| 30 abr 2024 | 7.13 | 7.18 | 6.89 | 6.91 | 6.91 | 246,200 |
| 29 abr 2024 | 7.16 | 7.35 | 7.15 | 7.18 | 7.18 | 287,300 |
| 26 abr 2024 | 7.33 | 7.38 | 7.07 | 7.07 | 7.07 | 183,000 |
| 25 abr 2024 | 7.38 | 7.38 | 7.23 | 7.32 | 7.32 | 181,600 |
| 24 abr 2024 | 7.45 | 7.48 | 7.30 | 7.43 | 7.43 | 222,600 |
| 23 abr 2024 | 7.40 | 7.55 | 7.34 | 7.35 | 7.35 | 138,400 |
| 22 abr 2024 | 7.50 | 7.55 | 7.32 | 7.37 | 7.37 | 315,700 |
| 19 abr 2024 | 7.26 | 7.49 | 7.26 | 7.48 | 7.48 | 196,100 |
| 18 abr 2024 | 7.13 | 7.34 | 7.07 | 7.31 | 7.31 | 254,300 |
| 17 abr 2024 | 7.11 | 7.17 | 7.01 | 7.09 | 7.09 | 216,100 |
| 16 abr 2024 | 7.03 | 7.06 | 6.93 | 7.05 | 7.05 | 173,200 |
| 15 abr 2024 | 7.18 | 7.21 | 7.01 | 7.09 | 7.09 | 205,600 |
| 12 abr 2024 | 7.06 | 7.16 | 6.99 | 7.16 | 7.16 | 242,000 |
| 11 abr 2024 | 7.09 | 7.17 | 6.95 | 7.14 | 7.14 | 182,500 |
| 10 abr 2024 | 7.42 | 7.42 | 6.97 | 7.08 | 7.08 | 278,200 |
| 09 abr 2024 | 7.27 | 7.63 | 7.27 | 7.61 | 7.61 | 179,200 |
| 08 abr 2024 | 7.26 | 7.38 | 7.24 | 7.29 | 7.29 | 155,500 |
| 05 abr 2024 | 7.21 | 7.26 | 7.10 | 7.20 | 7.20 | 141,000 |
| 04 abr 2024 | 7.36 | 7.48 | 7.22 | 7.26 | 7.26 | 153,500 |
| 03 abr 2024 | 7.44 | 7.44 | 7.23 | 7.28 | 7.28 | 134,000 |
| 02 abr 2024 | 7.42 | 7.59 | 7.32 | 7.48 | 7.48 | 488,100 |
| 01 abr 2024 | 7.57 | 7.63 | 7.39 | 7.55 | 7.55 | 256,500 |
| 28 mar 2024 | 7.41 | 7.52 | 7.39 | 7.50 | 7.50 | 309,300 |
| 27 mar 2024 | 7.09 | 7.43 | 7.09 | 7.41 | 7.41 | 238,400 |
| 26 mar 2024 | 7.32 | 7.32 | 7.04 | 7.04 | 7.04 | 193,200 |
| 25 mar 2024 | 7.50 | 7.72 | 7.27 | 7.31 | 7.31 | 191,100 |
| 22 mar 2024 | 7.55 | 7.55 | 7.40 | 7.42 | 7.42 | 176,100 |
| 21 mar 2024 | 7.30 | 7.54 | 7.23 | 7.50 | 7.50 | 322,800 |
| 20 mar 2024 | 6.96 | 7.35 | 6.93 | 7.31 | 7.31 | 289,700 |
| 19 mar 2024 | 6.79 | 7.02 | 6.77 | 6.99 | 6.99 | 422,200 |
| 18 mar 2024 | 6.96 | 7.00 | 6.78 | 6.81 | 6.81 | 286,200 |
| 15 mar 2024 | 6.92 | 7.04 | 6.84 | 6.95 | 6.95 | 510,600 |
| 14 mar 2024 | 7.00 | 7.01 | 6.86 | 6.95 | 6.95 | 309,800 |
| 13 mar 2024 | 6.85 | 7.26 | 6.85 | 7.03 | 7.03 | 376,500 |
| 13 mar 2024 | 0.125 Dividendo | |||||
| 12 mar 2024 | 7.05 | 7.09 | 6.90 | 6.98 | 6.86 | 349,100 |
| 11 mar 2024 | 7.25 | 7.35 | 7.03 | 7.06 | 6.93 | 207,700 |
| 08 mar 2024 | 7.14 | 7.31 | 7.11 | 7.25 | 7.12 | 245,500 |
| 07 mar 2024 | 7.23 | 7.35 | 7.18 | 7.18 | 7.05 | 240,000 |
| 06 mar 2024 | 7.25 | 7.36 | 7.03 | 7.16 | 7.03 | 416,500 |
| 05 mar 2024 | 7.16 | 7.57 | 7.13 | 7.24 | 7.11 | 323,500 |
| 04 mar 2024 | 7.41 | 7.41 | 7.08 | 7.20 | 7.07 | 496,400 |
| 01 mar 2024 | 7.75 | 7.79 | 7.29 | 7.32 | 7.19 | 410,500 |
| 29 feb 2024 | 8.25 | 8.28 | 7.70 | 7.75 | 7.61 | 595,100 |
| 28 feb 2024 | 8.39 | 8.41 | 7.77 | 8.07 | 7.93 | 698,400 |
| 27 feb 2024 | 8.84 | 9.16 | 8.00 | 8.52 | 8.37 | 962,100 |
| 26 feb 2024 | 10.51 | 10.62 | 10.42 | 10.46 | 10.27 | 319,000 |
| 23 feb 2024 | 10.25 | 10.55 | 10.16 | 10.54 | 10.35 | 236,800 |
| 22 feb 2024 | 10.35 | 10.41 | 10.08 | 10.19 | 10.01 | 180,000 |
| 21 feb 2024 | 10.46 | 10.55 | 10.27 | 10.37 | 10.18 | 144,100 |
| 20 feb 2024 | 10.31 | 10.61 | 10.30 | 10.52 | 10.33 | 155,400 |
| 16 feb 2024 | 10.68 | 10.73 | 10.45 | 10.51 | 10.32 | 150,600 |
| 15 feb 2024 | 10.60 | 10.88 | 10.60 | 10.83 | 10.64 | 164,300 |
| 14 feb 2024 | 10.29 | 10.61 | 10.26 | 10.54 | 10.35 | 175,800 |
| 13 feb 2024 | 10.33 | 10.37 | 10.10 | 10.15 | 9.97 | 304,200 |
| 12 feb 2024 | 10.48 | 10.90 | 10.48 | 10.80 | 10.61 | 205,800 |
| 09 feb 2024 | 10.46 | 10.49 | 10.33 | 10.41 | 10.22 | 294,900 |
| 08 feb 2024 | 10.10 | 10.46 | 10.10 | 10.45 | 10.26 | 334,700 |
| 07 feb 2024 | 10.39 | 10.39 | 10.10 | 10.15 | 9.97 | 165,700 |
| 06 feb 2024 | 10.21 | 10.62 | 10.20 | 10.32 | 10.14 | 186,900 |
| 05 feb 2024 | 9.93 | 10.32 | 9.90 | 10.23 | 10.05 | 223,500 |
| 02 feb 2024 | 10.11 | 10.18 | 9.96 | 10.11 | 9.93 | 229,500 |
| 01 feb 2024 | 10.40 | 10.47 | 10.17 | 10.35 | 10.16 | 187,300 |
| 31 ene 2024 | 10.77 | 10.89 | 10.26 | 10.29 | 10.11 | 335,700 |
| 30 ene 2024 | 10.73 | 10.81 | 10.62 | 10.78 | 10.59 | 165,000 |
| 29 ene 2024 | 10.81 | 10.86 | 10.57 | 10.79 | 10.60 | 182,800 |
| 26 ene 2024 | 10.80 | 10.93 | 10.73 | 10.73 | 10.54 | 195,500 |
| 25 ene 2024 | 10.69 | 10.79 | 10.63 | 10.72 | 10.53 | 164,300 |
| 24 ene 2024 | 10.66 | 10.71 | 10.36 | 10.44 | 10.25 | 190,000 |
| 23 ene 2024 | 10.73 | 10.84 | 10.48 | 10.49 | 10.30 | 219,500 |
| 22 ene 2024 | 10.30 | 10.63 | 10.24 | 10.59 | 10.40 | 267,800 |
| 19 ene 2024 | 10.32 | 10.32 | 10.08 | 10.24 | 10.06 | 142,600 |
| 18 ene 2024 | 10.25 | 10.32 | 10.08 | 10.24 | 10.06 | 211,800 |
| 17 ene 2024 | 10.16 | 10.30 | 9.99 | 10.15 | 9.97 | 180,800 |
| 16 ene 2024 | 10.34 | 10.40 | 10.18 | 10.30 | 10.12 | 236,200 |
| 12 ene 2024 | 11.00 | 11.09 | 10.40 | 10.46 | 10.27 | 162,500 |
| 11 ene 2024 | 11.03 | 11.13 | 10.85 | 10.89 | 10.69 | 231,100 |
| 10 ene 2024 | 10.95 | 11.10 | 10.93 | 11.02 | 10.82 | 202,900 |
| 09 ene 2024 | 11.27 | 11.36 | 10.90 | 10.99 | 10.79 | 237,200 |
| 08 ene 2024 | 11.27 | 11.59 | 11.21 | 11.46 | 11.25 | 245,700 |
| 05 ene 2024 | 11.27 | 11.61 | 11.27 | 11.32 | 11.12 | 391,700 |
| 04 ene 2024 | 11.25 | 11.44 | 11.23 | 11.36 | 11.16 | 274,000 |
| 03 ene 2024 | 11.21 | 11.48 | 11.11 | 11.16 | 10.96 | 439,900 |
| 02 ene 2024 | 11.55 | 11.74 | 11.22 | 11.33 | 11.13 | 457,400 |
| 29 dic 2023 | 11.19 | 11.29 | 10.79 | 10.88 | 10.69 | 315,300 |
| 28 dic 2023 | 11.10 | 11.22 | 11.02 | 11.17 | 10.97 | 229,200 |
| 27 dic 2023 | 11.25 | 11.38 | 11.10 | 11.18 | 10.98 | 230,400 |
| 26 dic 2023 | 11.19 | 11.32 | 11.09 | 11.19 | 10.99 | 208,500 |
| 22 dic 2023 | 11.23 | 11.48 | 11.11 | 11.11 | 10.91 | 311,300 |
| 21 dic 2023 | 11.22 | 11.43 | 11.07 | 11.17 | 10.97 | 331,100 |
| 20 dic 2023 | 11.16 | 11.38 | 10.87 | 10.89 | 10.69 | 301,800 |
| 19 dic 2023 | 11.19 | 11.28 | 11.01 | 11.19 | 10.99 | 315,000 |
| 18 dic 2023 | 11.27 | 11.31 | 10.96 | 10.97 | 10.77 | 302,400 |
| 15 dic 2023 | 11.81 | 11.85 | 11.07 | 11.09 | 10.89 | 744,800 |
| 14 dic 2023 | 11.61 | 11.90 | 11.48 | 11.72 | 11.51 | 567,400 |
| 13 dic 2023 | 10.34 | 11.31 | 10.25 | 11.29 | 11.09 | 581,000 |
| 13 dic 2023 | 0.125 Dividendo | |||||
| 12 dic 2023 | 10.44 | 10.52 | 10.30 | 10.44 | 10.13 | 319,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.