Aarons Holdings Company, Inc. - Price History
Monthly price history for AAN (Aarons Holdings Company, Inc.)
Date | Adjusted price | Real price |
---|---|---|
April 2024 | $7.48 | $7.48 |
March 2024 | $7.50 | $7.50 |
February 2024 | $7.61 | $7.75 |
January 2024 | $10.11 | $10.29 |
December 2023 | $10.68 | $10.88 |
November 2023 | $8.55 | $8.81 |
October 2023 | $7.19 | $7.41 |
September 2023 | $10.16 | $10.47 |
August 2023 | $11.57 | $12.07 |
July 2023 | $15.16 | $15.82 |
June 2023 | $13.55 | $14.14 |
May 2023 | $11.63 | $12.24 |
April 2023 | $12.68 | $13.35 |
March 2023 | $9.18 | $9.66 |
February 2023 | $13.47 | $14.35 |
January 2023 | $13.75 | $14.65 |
December 2022 | $11.22 | $11.95 |
November 2022 | $11.34 | $12.19 |
October 2022 | $9.69 | $10.42 |
September 2022 | $9.04 | $9.72 |
August 2022 | $10.97 | $11.90 |
July 2022 | $12 | $13.02 |
June 2022 | $13.41 | $14.55 |
May 2022 | $17.90 | $19.56 |
April 2022 | $18.79 | $20.53 |
March 2022 | $18.38 | $20.08 |
February 2022 | $19.12 | $20.99 |
January 2022 | $19.28 | $21.17 |
December 2021 | $22.45 | $24.65 |
November 2021 | $20.13 | $22.20 |
October 2021 | $21.21 | $23.39 |
September 2021 | $24.97 | $27.54 |
August 2021 | $23.96 | $26.52 |
July 2021 | $26.08 | $28.87 |
June 2021 | $28.90 | $31.99 |
May 2021 | $32.40 | $35.97 |
April 2021 | $27.82 | $30.89 |
March 2021 | $23.13 | $25.68 |
February 2021 | $19.71 | $21.96 |
January 2021 | $15.20 | $16.94 |
December 2020 | $17.02 | $18.96 |
November 2020 | $17.22 | $19.19 |
October 2020 | $52.42 | $52.42 |
September 2020 | $56.72 | $56.72 |
August 2020 | $57.63 | $57.63 |
July 2020 | $52.15 | $52.15 |
June 2020 | $45.48 | $45.48 |
May 2020 | $36.83 | $36.83 |
April 2020 | $31.92 | $31.92 |
March 2020 | $22.78 | $22.78 |
February 2020 | $39.22 | $39.22 |
January 2020 | $59.32 | $59.32 |
December 2019 | $57.13 | $57.13 |
November 2019 | $58.36 | $58.36 |
October 2019 | $74.89 | $74.89 |
September 2019 | $64.24 | $64.24 |
August 2019 | $64.09 | $64.09 |
July 2019 | $63.04 | $63.04 |
June 2019 | $61.38 | $61.38 |
May 2019 | $53.26 | $53.26 |
April 2019 | $55.69 | $55.69 |
March 2019 | $52.60 | $52.60 |
February 2019 | $54.29 | $54.29 |
January 2019 | $50.06 | $50.06 |
December 2018 | $42.05 | $42.05 |
November 2018 | $46.80 | $46.80 |
October 2018 | $47.13 | $47.13 |
September 2018 | $54.46 | $54.46 |
August 2018 | $49.72 | $49.72 |
July 2018 | $43.31 | $43.31 |
June 2018 | $43.45 | $43.45 |
May 2018 | $39.78 | $39.78 |
April 2018 | $41.77 | $41.77 |
March 2018 | $46.60 | $46.60 |
February 2018 | $46.18 | $46.21 |
January 2018 | $40.86 | $40.89 |
December 2017 | $39.82 | $39.85 |
November 2017 | $37.67 | $37.72 |
October 2017 | $36.75 | $36.80 |
September 2017 | $43.57 | $43.63 |
August 2017 | $44.18 | $44.27 |
July 2017 | $46.18 | $46.28 |
June 2017 | $38.82 | $38.90 |
May 2017 | $36.42 | $36.52 |
April 2017 | $35.84 | $35.94 |
March 2017 | $29.66 | $29.74 |
February 2017 | $27.18 | $27.28 |
January 2017 | $30.82 | $30.94 |
December 2016 | $31.87 | $31.99 |
November 2016 | $28.99 | $29.12 |
October 2016 | $24.60 | $24.71 |
September 2016 | $25.30 | $25.42 |
August 2016 | $24.25 | $24.36 |
July 2016 | $23.82 | $23.95 |
June 2016 | $21.77 | $21.89 |
May 2016 | $24.93 | $25.10 |
April 2016 | $26.04 | $26.21 |
March 2016 | $24.93 | $25.10 |
February 2016 | $22.81 | $22.99 |
January 2016 | $22.70 | $22.88 |
December 2015 | $22.22 | $22.39 |
November 2015 | $24.08 | $24.27 |
October 2015 | $24.46 | $24.67 |
September 2015 | $35.80 | $36.11 |
August 2015 | $37.30 | $37.65 |
July 2015 | $36.64 | $36.98 |
June 2015 | $35.87 | $36.21 |
May 2015 | $34.68 | $35.03 |
April 2015 | $33.66 | $34 |
March 2015 | $28.03 | $28.31 |
February 2015 | $29.53 | $29.81 |
January 2015 | $31.32 | $31.66 |
December 2014 | $30.24 | $30.57 |
November 2014 | $28.07 | $28.38 |
October 2014 | $24.47 | $24.76 |
September 2014 | $24.04 | $24.32 |
August 2014 | $25.32 | $25.62 |
July 2014 | $26.05 | $26.38 |
June 2014 | $35.20 | $35.64 |
May 2014 | $32.41 | $32.84 |
April 2014 | $29.09 | $29.47 |
March 2014 | $29.85 | $30.24 |
February 2014 | $30.33 | $30.73 |
January 2014 | $26.52 | $26.89 |
December 2013 | $29 | $29.40 |
November 2013 | $28.25 | $28.64 |
October 2013 | $27.96 | $28.37 |
September 2013 | $27.30 | $27.70 |
August 2013 | $26.68 | $27.07 |
July 2013 | $28.23 | $28.66 |
June 2013 | $27.59 | $28.01 |
May 2013 | $27.65 | $28.09 |
April 2013 | $28.26 | $28.71 |
March 2013 | $28.23 | $28.68 |
February 2013 | $26.85 | $27.29 |
January 2013 | $29.17 | $29.65 |
December 2012 | $27.82 | $28.28 |
November 2012 | $28.24 | $28.70 |
October 2012 | $30.31 | $30.83 |
September 2012 | $27.34 | $27.81 |
August 2012 | $29.37 | $29.87 |
July 2012 | $28.82 | $29.33 |
June 2012 | $27.82 | $28.31 |
May 2012 | $26.08 | $26.55 |
April 2012 | $26.69 | $27.17 |
March 2012 | $25.44 | $25.90 |
February 2012 | $27.43 | $27.94 |
January 2012 | $26.12 | $26.61 |
December 2011 | $26.19 | $26.68 |
November 2011 | $25.80 | $26.28 |
October 2011 | $26.25 | $26.76 |
September 2011 | $24.77 | $25.25 |
August 2011 | $26.14 | $26.64 |
July 2011 | $24.72 | $25.21 |
June 2011 | $27.71 | $28.26 |
May 2011 | $27.65 | $28.21 |
April 2011 | $28.22 | $28.79 |
March 2011 | $24.86 | $25.36 |
February 2011 | $23.06 | $23.54 |
January 2011 | $18.80 | $19.19 |
December 2010 | $19.97 | $20.39 |
November 2010 | $19.51 | $19.92 |
October 2010 | $18.45 | $18.85 |
September 2010 | $18.01 | $18.40 |
August 2010 | $12.86 | $13.14 |
July 2010 | $14.33 | $14.65 |
June 2010 | $13.40 | $13.70 |
May 2010 | $15.65 | $16.01 |
April 2010 | $18.33 | $18.76 |
March 2010 | $17.69 | $18.10 |
February 2010 | $15.67 | $16.02 |
January 2010 | $14.51 | $14.87 |
December 2009 | $14.64 | $15 |
November 2009 | $13.11 | $13.43 |
October 2009 | $12.65 | $12.98 |
September 2009 | $13.66 | $14.01 |
August 2009 | $13.55 | $13.90 |
July 2009 | $14.28 | $14.67 |
June 2009 | $15.26 | $15.67 |
May 2009 | $16.86 | $17.33 |
April 2009 | $19.75 | $20.30 |
March 2009 | $15.18 | $15.60 |
February 2009 | $13 | $13.33 |
January 2009 | $11.40 | $11.73 |
December 2008 | $14.22 | $14.63 |
November 2008 | $13.93 | $14.33 |
October 2008 | $13.26 | $13.67 |
September 2008 | $14.28 | $14.71 |
August 2008 | $15.69 | $16.17 |
July 2008 | $15.19 | $15.67 |
June 2008 | $12.94 | $13.35 |
May 2008 | $12.68 | $13.10 |
April 2008 | $14.46 | $14.93 |
March 2008 | $12.26 | $12.67 |
February 2008 | $11.76 | $12.17 |
January 2008 | $11.02 | $11.40 |
December 2007 | $11.13 | $11.51 |
November 2007 | $12.70 | $13.13 |
October 2007 | $12.66 | $13.11 |
September 2007 | $13.78 | $14.27 |
August 2007 | $15.13 | $15.67 |
July 2007 | $14.36 | $14.88 |
June 2007 | $16.79 | $17.40 |
May 2007 | $16.52 | $17.13 |
April 2007 | $16.29 | $16.90 |
March 2007 | $15.44 | $16.01 |
February 2007 | $15.33 | $15.92 |
January 2007 | $17.01 | $17.66 |
December 2006 | $16.94 | $17.59 |
November 2006 | $15.56 | $16.15 |
October 2006 | $14.60 | $15.17 |
September 2006 | $13.47 | $14 |
August 2006 | $13.82 | $14.36 |
July 2006 | $14.10 | $14.67 |
June 2006 | $15.51 | $16.14 |
May 2006 | $15.70 | $16.33 |
April 2006 | $15.62 | $16.27 |
March 2006 | $15.69 | $16.33 |
February 2006 | $15.67 | $16.33 |
January 2006 | $14.04 | $14.63 |
December 2005 | $12.40 | $12.93 |
November 2005 | $11.51 | $12 |
October 2005 | $11.50 | $12 |
September 2005 | $12.59 | $13.13 |
August 2005 | $12.88 | $13.44 |
July 2005 | $14.04 | $14.66 |
June 2005 | $14.52 | $15.17 |
May 2005 | $12.93 | $13.50 |
April 2005 | $12.30 | $12.86 |
March 2005 | $11.33 | $11.84 |
February 2005 | $11.92 | $12.47 |
January 2005 | $12.17 | $12.73 |
December 2004 | $14.21 | $14.87 |
November 2004 | $13.98 | $14.63 |
October 2004 | $12.92 | $13.53 |
September 2004 | $12.65 | $13.25 |
August 2004 | $12.02 | $12.59 |
July 2004 | $12.71 | $13.33 |
June 2004 | $12.81 | $13.44 |
May 2004 | $11.27 | $11.81 |
April 2004 | $10.79 | $11.33 |
March 2004 | $9.20 | $9.67 |
February 2004 | $9.04 | $9.40 |
January 2004 | $8.84 | $9.29 |
December 2003 | $7.82 | $8.22 |
November 2003 | $8.45 | $8.88 |
October 2003 | $8.76 | $9.22 |
September 2003 | $8.44 | $8.89 |
August 2003 | $8.44 | $8.89 |
July 2003 | $7.57 | $7.97 |
June 2003 | $6.84 | $7.20 |
May 2003 | $6.11 | $6.43 |
April 2003 | $5.93 | $6.27 |
March 2003 | $5.65 | $5.97 |
February 2003 | $5.41 | $5.72 |
January 2003 | $5.92 | $6.25 |
December 2002 | $6.42 | $6.79 |
November 2002 | $6.12 | $6.46 |
October 2002 | $6.57 | $6.96 |
September 2002 | $6.67 | $7.07 |
August 2002 | $6.50 | $6.89 |
July 2002 | $6.32 | $6.70 |
June 2002 | $6.29 | $6.67 |
May 2002 | $7.34 | $7.78 |
April 2002 | $7.11 | $7.56 |
March 2002 | $6.15 | $6.53 |
February 2002 | $4.74 | $5.04 |
January 2002 | $4.46 | $4.74 |
December 2001 | $3.77 | $4 |
November 2001 | $4 | $4.25 |
October 2001 | $4.17 | $4.44 |
September 2001 | $3.89 | $4.15 |
August 2001 | $4.32 | $4.61 |
July 2001 | $4.53 | $4.83 |
June 2001 | $4.41 | $4.70 |
May 2001 | $4.44 | $4.74 |
April 2001 | $4.36 | $4.67 |
March 2001 | $4.29 | $4.59 |
February 2001 | $4.36 | $4.67 |
January 2001 | $4.15 | $4.44 |
December 2000 | $3.72 | $3.98 |
November 2000 | $4.08 | $4.37 |
October 2000 | $4.34 | $4.67 |
September 2000 | $4.39 | $4.72 |
August 2000 | $4.39 | $4.72 |
July 2000 | $4.39 | $4.72 |
June 2000 | $4.30 | $4.63 |
May 2000 | $4.20 | $4.52 |
April 2000 | $4.23 | $4.57 |
March 2000 | $4.69 | $5.07 |
February 2000 | $4.80 | $5.19 |
January 2000 | $4.62 | $5 |
December 1999 | $5 | $5.41 |
November 1999 | $4.40 | $4.78 |
October 1999 | $4.21 | $4.57 |
September 1999 | $4.03 | $4.37 |
August 1999 | $4.61 | $5 |
July 1999 | $4.88 | $5.30 |
June 1999 | $4.91 | $5.33 |
May 1999 | $4.37 | $4.74 |
April 1999 | $3.87 | $4.22 |
March 1999 | $3.16 | $3.44 |
February 1999 | $3.95 | $4.15 |
January 1999 | $3.96 | $4.31 |
December 1998 | $4.06 | $4.43 |
November 1998 | $3.85 | $4.22 |
October 1998 | $3.79 | $4.15 |
September 1998 | $3.33 | $3.65 |
August 1998 | $4.29 | $4.70 |
July 1998 | $5.27 | $5.78 |
June 1998 | $4.90 | $5.37 |
May 1998 | $5.41 | $5.93 |
April 1998 | $6.10 | $6.70 |
March 1998 | $6.05 | $6.65 |
February 1998 | $5.48 | $5.78 |
January 1998 | $5.05 | $5.56 |
December 1997 | $4.72 | $5.19 |
November 1997 | $4.13 | $4.56 |
October 1997 | $4.50 | $4.96 |
September 1997 | $4.70 | $5.19 |
August 1997 | $4.23 | $4.67 |
July 1997 | $3.56 | $3.93 |
June 1997 | $3.20 | $3.54 |
May 1997 | $3.29 | $3.63 |
April 1997 | $2.84 | $3.15 |
March 1997 | $2.87 | $3.19 |
February 1997 | $2.94 | $3.26 |
January 1997 | $2.94 | $3.26 |
December 1996 | $3.74 | $4.15 |
November 1996 | $3.95 | $4.41 |
October 1996 | $3.85 | $4.30 |
September 1996 | $3.49 | $3.89 |
August 1996 | $3.87 | $4.31 |
July 1996 | $4.09 | $4.56 |
June 1996 | $4.09 | $4.56 |
May 1996 | $3.80 | $4.26 |
April 1996 | $3.67 | $4.11 |
March 1996 | $2.87 | $3.22 |
February 1996 | $2.59 | $2.91 |
January 1996 | $2.54 | $2.85 |
December 1995 | $2.38 | $2.67 |
November 1995 | $2.31 | $2.61 |
October 1995 | $2.33 | $2.63 |
September 1995 | $2.31 | $2.61 |
August 1995 | $2.34 | $2.65 |
July 1995 | $2.39 | $2.70 |
June 1995 | $2.08 | $2.35 |
May 1995 | $1.95 | $2.20 |
April 1995 | $1.95 | $2.22 |
March 1995 | $1.88 | $2.15 |
February 1995 | $1.92 | $2.19 |
January 1995 | $1.79 | $2.04 |
December 1994 | $1.66 | $1.89 |
November 1994 | $1.62 | $1.85 |
October 1994 | $1.56 | $1.80 |
September 1994 | $1.51 | $1.74 |
August 1994 | $1.67 | $1.93 |
July 1994 | $1.61 | $1.85 |
June 1994 | $1.61 | $1.85 |
May 1994 | $1.65 | $1.91 |
April 1994 | $1.58 | $1.85 |
March 1994 | $1.68 | $1.96 |
February 1994 | $1.87 | $2.19 |
January 1994 | $1.83 | $2.15 |
December 1993 | $1.58 | $1.85 |
November 1993 | $1.39 | $1.63 |
October 1993 | $1.35 | $1.61 |
September 1993 | $1.71 | $2.04 |
August 1993 | $1.69 | $2.02 |
July 1993 | $1.31 | $1.56 |
June 1993 | $1.31 | $1.56 |
May 1993 | $1.37 | $1.63 |
April 1993 | $1.25 | $1.52 |
March 1993 | $1.31 | $1.59 |
February 1993 | $1.69 | $1.81 |
January 1993 | $1.49 | $1.81 |
December 1992 | $1.16 | $1.41 |
November 1992 | $1.11 | $1.35 |
October 1992 | $0.96 | $1.19 |
September 1992 | $0.93 | $1.15 |
August 1992 | $0.92 | $1.14 |
July 1992 | $0.93 | $1.15 |
June 1992 | $0.78 | $0.96 |
May 1992 | $0.79 | $0.98 |
April 1992 | $0.78 | $0.97 |
March 1992 | $0.82 | $1.02 |
February 1992 | $0.77 | $0.96 |
January 1992 | $0.86 | $1.07 |
December 1991 | $0.68 | $0.85 |
November 1991 | $0.55 | $0.69 |
October 1991 | $0.59 | $0.74 |
September 1991 | $0.62 | $0.78 |
August 1991 | $0.65 | $0.81 |
July 1991 | $0.60 | $0.75 |
June 1991 | $0.61 | $0.76 |
May 1991 | $0.48 | $0.60 |
April 1991 | $0.47 | $0.59 |
March 1991 | $0.56 | $0.70 |
February 1991 | $0.57 | $0.72 |
January 1991 | $0.55 | $0.69 |
December 1990 | $0.52 | $0.66 |
November 1990 | $0.51 | $0.65 |
October 1990 | $0.52 | $0.66 |
September 1990 | $0.49 | $0.62 |
August 1990 | $0.45 | $0.57 |
July 1990 | $0.56 | $0.70 |
June 1990 | $0.58 | $0.73 |
May 1990 | $0.58 | $0.73 |
April 1990 | $0.60 | $0.76 |
March 1990 | $0.69 | $0.87 |
February 1990 | $0.55 | $0.69 |
January 1990 | $0.56 | $0.70 |
December 1989 | $0.61 | $0.78 |
November 1989 | $0.61 | $0.78 |
October 1989 | $0.66 | $0.83 |
September 1989 | $0.73 | $0.93 |
August 1989 | $0.78 | $0.99 |
July 1989 | $0.75 | $0.95 |
June 1989 | $0.72 | $0.91 |
May 1989 | $0.69 | $0.87 |
April 1989 | $0.66 | $0.83 |
March 1989 | $0.61 | $0.78 |
February 1989 | $0.58 | $0.74 |
January 1989 | $0.60 | $0.76 |
December 1988 | $0.59 | $0.75 |
November 1988 | $0.58 | $0.74 |
October 1988 | $0.62 | $0.79 |
September 1988 | $0.62 | $0.79 |
August 1988 | $0.64 | $0.81 |
July 1988 | $0.64 | $0.81 |
June 1988 | $0.57 | $0.72 |
May 1988 | $0.57 | $0.72 |
April 1988 | $0.63 | $0.80 |
March 1988 | $0.64 | $0.81 |
February 1988 | $0.56 | $0.70 |
January 1988 | $0.45 | $0.57 |
December 1987 | $0.41 | $0.52 |
November 1987 | $0.41 | $0.52 |
October 1987 | $0.48 | $0.61 |
September 1987 | $0.72 | $0.91 |
August 1987 | $0.75 | $0.94 |
July 1987 | $0.73 | $0.93 |
June 1987 | $0.64 | $0.81 |
May 1987 | $0.80 | $1.02 |
April 1987 | $0.85 | $1.07 |
March 1987 | $0.97 | $1.22 |
February 1987 | $1.18 | $1.30 |
January 1987 | $0.86 | $1.09 |
December 1986 | $0.89 | $1.13 |
November 1986 | $0.89 | $1.13 |
October 1986 | $0.94 | $1.19 |
September 1986 | $1.01 | $1.28 |
August 1986 | $1.14 | $1.44 |
July 1986 | $1.10 | $1.39 |
June 1986 | $1.08 | $1.37 |
May 1986 | $1.01 | $1.28 |
April 1986 | $1.10 | $1.39 |
March 1986 | $1.02 | $1.30 |
February 1986 | $1.04 | $1.31 |
January 1986 | $0.98 | $1.24 |
December 1985 | $1.01 | $1.28 |
November 1985 | $1.26 | $1.59 |
October 1985 | $1.21 | $1.53 |
September 1985 | $1.16 | $1.46 |
August 1985 | $1.23 | $1.56 |
July 1985 | $1.18 | $1.50 |
June 1985 | $1.23 | $1.56 |
May 1985 | $1.30 | $1.65 |
April 1985 | $1.23 | $1.56 |
March 1985 | $1.27 | $1.61 |
February 1985 | $1.29 | $1.63 |
January 1985 | $1.26 | $1.59 |
December 1984 | $1.01 | $1.28 |
November 1984 | $1.01 | $1.28 |
October 1984 | $0.97 | $1.22 |
September 1984 | $0.97 | $1.22 |
August 1984 | $1.01 | $1.28 |
July 1984 | $0.86 | $1.09 |
June 1984 | $0.97 | $1.22 |
May 1984 | $0.95 | $1.20 |
April 1984 | $0.99 | $1.26 |
March 1984 | $0.91 | $1.15 |
February 1984 | $0.93 | $1.18 |
January 1984 | $0.97 | $1.22 |
December 1983 | $1.07 | $1.35 |
November 1983 | $0.99 | $1.26 |
October 1983 | $0.88 | $1.11 |
September 1983 | $0.99 | $1.26 |
August 1983 | $0.99 | $1.26 |
July 1983 | $1.26 | $1.59 |
June 1983 | $1.43 | $1.81 |
May 1983 | $1.12 | $1.42 |
April 1983 | $1.10 | $1.40 |
March 1983 | $1.08 | $1.37 |
February 1983 | $0.82 | $1.04 |
January 1983 | $0.82 | $1.04 |
December 1982 | $0.75 | $0.95 |
November 1982 | $0.77 | $0.98 |
AAN
Price: $7.35
Dividend Yield: 0.07%
Forward Dividend Yield: 6.78%
Payout Ratio: 166.67%
Dividend Per Share: 0.50 USD
Earnings Per Share: 0.09 USD
P/E Ratio: 33.87
Exchange: NYQ
Sector: Industrials
Industry: Rental & Leasing Services
Volume: 198500
Ebitda: 440.9 millionMarket Capitalization: 223.3 million
Average Dividend Frequency: 3
Years Paying Dividends: 35
DGR3: 30.00%
DGR5: 30.00%
DGR10: 23.64%
DGR20: 14.99%