Skip to main content

Aarons Holdings Company (NY: AAN )

7.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 22.74 23.43 22.53 23.13 372,871 +0.45(+1.99%)
Mar 30, 2021 22.35 22.93 22.23 22.68 267,695 +0.23(+1.00%)
Mar 29, 2021 23.29 23.96 22.45 22.46 179,710 -0.95(-4.08%)
Mar 26, 2021 23.20 23.85 22.91 23.41 438,175 +0.47(+2.04%)
Mar 25, 2021 21.79 23.09 21.34 22.94 224,217 +0.97(+4.43%)
Mar 24, 2021 21.88 22.29 21.77 21.97 386,956 +0.33(+1.54%)
Mar 23, 2021 22.53 22.83 21.56 21.64 193,440 -1.30(-5.66%)
Mar 22, 2021 23.24 23.86 22.82 22.93 286,237 -0.36(-1.55%)
Mar 19, 2021 23.42 23.79 22.85 23.29 731,032 -0.18(-0.77%)
Mar 18, 2021 23.87 24.33 23.29 23.47 235,591 -0.41(-1.73%)
Mar 17, 2021 24.05 24.20 23.47 23.89 289,402 -0.19(-0.79%)
Mar 16, 2021 23.73 24.25 23.21 24.08 299,473 +0.30(+1.25%)
Mar 15, 2021 22.87 23.93 22.53 23.78 695,443 +1.00(+4.37%)
Mar 12, 2021 22.06 23.14 22.04 22.79 406,942 +0.89(+4.06%)
Mar 11, 2021 21.82 22.03 21.24 21.90 498,101 +0.32(+1.50%)
Mar 10, 2021 21.74 21.86 20.83 21.57 344,364 -0.38(-1.72%)
Mar 09, 2021 22.17 22.57 21.78 21.95 392,527 -0.27(-1.21%)
Mar 08, 2021 21.54 22.55 21.54 22.22 380,023 +0.72(+3.34%)
Mar 05, 2021 21.04 21.57 20.83 21.50 341,867 +0.77(+3.72%)
Mar 04, 2021 19.89 20.83 19.89 20.73 763,081 +0.87(+4.38%)
Mar 03, 2021 19.75 20.21 19.58 19.86 408,397 +0.33(+1.70%)
Mar 02, 2021 19.99 20.26 19.42 19.53 252,106 -0.41(-2.07%)
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.