Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 27.52 28.45 27.29 27.33 375,296 -0.38(-1.37%)
Apr 29, 2021 29.21 29.56 26.81 27.72 706,089 -0.76(-2.67%)
Apr 28, 2021 30.32 30.32 28.02 28.48 753,901 -1.75(-5.80%)
Apr 27, 2021 26.77 30.32 26.20 30.23 1,056,632 +6.84(+29.25%)
Apr 26, 2021 22.79 23.88 22.79 23.39 303,897 +0.58(+2.52%)
Apr 23, 2021 21.72 23.03 21.40 22.81 211,549 +1.32(+6.13%)
Apr 22, 2021 22.19 22.67 21.48 21.49 324,487 -0.63(-2.84%)
Apr 21, 2021 21.37 22.13 21.26 22.12 340,070 +0.71(+3.31%)
Apr 20, 2021 22.61 22.87 21.08 21.41 184,361 -1.19(-5.28%)
Apr 19, 2021 22.53 22.92 22.21 22.61 232,093 +0.01(+0.04%)
Apr 16, 2021 22.12 22.63 21.77 22.60 266,922 +0.56(+2.53%)
Apr 15, 2021 22.14 22.26 21.72 22.04 216,390 +0.04(+0.20%)
Apr 14, 2021 21.40 22.30 21.40 22.00 256,915 +0.59(+2.77%)
Apr 13, 2021 21.90 22.03 21.24 21.41 196,555 -0.61(-2.77%)
Apr 12, 2021 21.93 22.12 21.61 22.02 143,966 +0.20(+0.93%)
Apr 09, 2021 22.12 22.19 21.60 21.81 173,578 -0.26(-1.16%)
Apr 08, 2021 22.30 22.30 21.72 22.07 214,462 -0.19(-0.87%)
Apr 07, 2021 23.10 23.64 22.22 22.26 375,709 -0.75(-3.27%)
Apr 06, 2021 23.48 24.05 22.91 23.02 270,137 -0.50(-2.11%)
Apr 05, 2021 23.25 23.55 22.99 23.51 257,097 +0.50(+2.15%)
Apr 01, 2021 22.66 23.20 22.66 23.02 201,717 +0.29(+1.28%)
Mar 31, 2021 22.34 23.02 22.13 22.72 379,562 +0.44(+1.99%)
Mar 30, 2021 21.95 22.53 21.84 22.28 272,499 +0.22(+1.00%)
Mar 29, 2021 22.87 23.54 22.05 22.06 182,935 -0.94(-4.08%)
Mar 26, 2021 22.79 23.43 22.50 23.00 446,038 +0.46(+2.04%)
Mar 25, 2021 21.41 22.68 20.96 22.54 228,241 +0.96(+4.43%)
Mar 24, 2021 21.49 21.89 21.39 21.58 393,900 +0.33(+1.54%)
Mar 23, 2021 22.13 22.42 21.18 21.26 196,911 -1.27(-5.66%)
Mar 22, 2021 22.83 23.44 22.41 22.53 291,373 -0.35(-1.55%)
Mar 19, 2021 23.01 23.37 22.45 22.88 744,150 -0.18(-0.77%)
Mar 18, 2021 23.45 23.90 22.87 23.06 239,818 -0.41(-1.73%)
Mar 17, 2021 23.63 23.77 23.06 23.47 294,595 -0.19(-0.79%)
Mar 16, 2021 23.31 23.82 22.80 23.65 304,846 +0.29(+1.25%)
Mar 15, 2021 22.46 23.51 22.13 23.36 707,922 +0.98(+4.37%)
Mar 12, 2021 21.67 22.73 21.65 22.38 414,245 +0.87(+4.06%)
Mar 11, 2021 21.43 21.64 20.87 21.51 507,040 +0.32(+1.50%)
Mar 10, 2021 21.35 21.48 20.46 21.19 350,544 -0.37(-1.72%)
Mar 09, 2021 21.78 22.17 21.40 21.56 399,571 -0.26(-1.21%)
Mar 08, 2021 21.16 22.15 21.16 21.83 386,843 +0.71(+3.34%)
Mar 05, 2021 20.66 21.19 20.46 21.12 348,002 +0.76(+3.72%)
Mar 04, 2021 19.54 20.46 19.54 20.36 776,774 +0.86(+4.38%)
Mar 03, 2021 19.40 19.85 19.24 19.51 415,725 +0.33(+1.70%)
Mar 02, 2021 19.63 19.91 19.08 19.18 256,630 -0.41(-2.07%)
Mar 01, 2021 19.80 20.17 19.48 19.59 498,651 +0.23(+1.18%)
Feb 26, 2021 19.63 19.76 19.21 19.36 460,071 -0.19(-0.95%)
Feb 25, 2021 19.45 20.49 19.27 19.55 267,434 +0.04(+0.18%)
Feb 24, 2021 18.56 19.51 18.02 19.51 341,728 +1.06(+5.73%)
Feb 23, 2021 19.64 20.23 18.31 18.45 699,782 -1.31(-6.65%)
Feb 22, 2021 18.59 19.77 18.53 19.77 546,740 +1.10(+5.90%)
Feb 19, 2021 18.07 18.78 17.94 18.66 335,525 +0.61(+3.37%)
Feb 18, 2021 18.06 18.15 17.94 18.06 154,714 -0.03(-0.15%)
Feb 17, 2021 17.87 18.29 17.77 18.08 318,248 +0.22(+1.23%)
Feb 16, 2021 17.66 17.94 17.19 17.86 492,282 +0.26(+1.45%)
Feb 12, 2021 17.44 17.81 17.25 17.61 283,687 +0.03(+0.15%)
Feb 11, 2021 17.59 17.68 17.02 17.58 620,746 -0.16(-0.89%)
Feb 10, 2021 18.29 18.45 17.54 17.74 308,223 -0.47(-2.57%)
Feb 09, 2021 17.19 18.32 16.95 18.21 423,798 +0.94(+5.46%)
Feb 08, 2021 17.51 17.98 17.09 17.26 388,026 -0.04(-0.25%)
Feb 05, 2021 17.02 17.31 16.42 17.31 411,182 +0.59(+3.53%)
Feb 04, 2021 15.87 16.73 15.68 16.72 376,626 +0.86(+5.39%)
Feb 03, 2021 16.20 16.35 15.77 15.86 283,288 -0.33(-2.02%)
Feb 02, 2021 16.04 16.50 15.88 16.19 346,964 +0.35(+2.23%)
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.