Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 +0.00 (+0.02%)
Streaming Delayed Price Updated: 12:09 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 15.37 15.70 14.78 14.93 570,324 -0.46(-2.98%)
Jan 28, 2021 15.97 16.05 15.06 15.39 698,409 -0.48(-3.05%)
Jan 27, 2021 16.72 16.90 15.78 15.88 547,391 -1.15(-6.78%)
Jan 26, 2021 18.42 18.57 16.93 17.03 345,940 -1.38(-7.52%)
Jan 25, 2021 18.13 18.95 18.08 18.42 358,037 +0.17(+0.92%)
Jan 22, 2021 17.57 18.25 17.21 18.25 339,381 +0.45(+2.53%)
Jan 21, 2021 18.29 18.33 17.79 17.80 413,341 -0.33(-1.80%)
Jan 20, 2021 18.52 18.81 17.90 18.13 463,430 -0.45(-2.42%)
Jan 19, 2021 19.17 19.25 18.50 18.58 416,071 -0.35(-1.86%)
Jan 15, 2021 19.51 20.02 18.42 18.93 758,731 -0.89(-4.49%)
Jan 14, 2021 19.05 20.27 18.57 19.82 888,887 +0.86(+4.56%)
Jan 13, 2021 18.26 19.10 18.23 18.95 666,127 +0.57(+3.12%)
Jan 12, 2021 18.13 18.43 17.85 18.38 621,627 +0.30(+1.66%)
Jan 11, 2021 17.74 18.12 17.30 18.08 580,456 +0.28(+1.58%)
Jan 08, 2021 19.17 19.17 17.71 17.80 553,310 -1.04(-5.52%)
Jan 07, 2021 18.51 19.08 18.43 18.84 1,116,655 +0.46(+2.49%)
Jan 06, 2021 17.32 18.45 17.32 18.38 1,396,167 +1.13(+6.54%)
Jan 05, 2021 16.44 17.62 16.34 17.25 599,328 +0.67(+4.04%)
Jan 04, 2021 16.87 16.97 15.86 16.58 630,271 -0.13(-0.79%)
Dec 31, 2020 16.72 16.72 16.72 469,165 +0.76(+4.75%)
Dec 30, 2020 15.06 16.13 15.00 15.96 469,165 +1.04(+6.97%)
Dec 29, 2020 14.46 14.99 14.44 14.92 538,666 +0.48(+3.36%)
Dec 28, 2020 14.97 15.11 14.28 14.43 1,346,869 -0.36(-2.44%)
Dec 24, 2020 14.78 15.04 14.58 14.79 404,377 +0.03(+0.18%)
Dec 23, 2020 15.17 15.38 14.56 14.77 905,921 -0.34(-2.22%)
Dec 22, 2020 15.92 15.92 15.08 15.10 871,144 -0.78(-4.89%)
Dec 21, 2020 15.72 16.04 15.32 15.88 764,817 -0.13(-0.83%)
Dec 18, 2020 16.58 16.73 15.45 16.01 2,177,624 -0.52(-3.15%)
Dec 17, 2020 15.76 16.59 15.45 16.53 760,946 +0.63(+3.99%)
Dec 16, 2020 15.87 16.22 15.78 15.90 615,227 +0.04(+0.22%)
Dec 15, 2020 15.88 16.11 15.38 15.86 1,093,580 +0.01(+0.06%)
Dec 14, 2020 15.94 16.36 15.82 15.85 1,178,003 +0.23(+1.47%)
Dec 11, 2020 15.40 15.68 15.27 15.62 958,027 +0.09(+0.57%)
Dec 10, 2020 15.08 15.60 15.07 15.53 826,418 +0.29(+1.91%)
Dec 09, 2020 15.38 15.60 14.94 15.24 2,034,243 +0.05(+0.35%)
Dec 08, 2020 15.65 15.90 14.62 15.19 3,682,411 -0.68(-4.28%)
Dec 07, 2020 16.74 16.94 15.65 15.87 1,680,594 -0.88(-5.26%)
Dec 04, 2020 16.53 17.03 16.45 16.75 1,577,467 +0.22(+1.33%)
Dec 03, 2020 16.21 16.87 15.90 16.53 1,764,207 +0.44(+2.74%)
Dec 02, 2020 15.98 16.40 15.22 16.09 2,388,172 -0.14(-0.87%)
Dec 01, 2020 19.13 19.49 14.76 16.23 9,961,837 -39.25(-70.75%)
Nov 30, 2020 55.82 56.57 54.71 55.48 1,482,980 -1.53(-2.69%)
Nov 27, 2020 57.02 57.82 55.61 57.01 366,945 +0.20(+0.36%)
Nov 25, 2020 58.40 58.40 56.56 56.81 547,752 -1.67(-2.85%)
Nov 24, 2020 57.30 59.24 56.87 58.48 1,067,689 +1.53(+2.68%)
Nov 23, 2020 56.11 57.21 54.24 56.95 1,102,281 +1.40(+2.52%)
Nov 20, 2020 54.78 56.34 54.78 55.55 830,305 +0.27(+0.49%)
Nov 19, 2020 54.14 55.81 52.82 55.28 646,800 +1.18(+2.18%)
Nov 18, 2020 54.05 55.44 53.78 54.10 982,513 +0.41(+0.77%)
Nov 17, 2020 53.78 53.99 51.68 53.68 390,703 -0.20(-0.38%)
Nov 16, 2020 53.92 55.03 53.27 53.88 650,937 +0.94(+1.78%)
Nov 13, 2020 51.92 53.25 51.69 52.94 369,780 +1.40(+2.72%)
Nov 12, 2020 52.07 53.31 50.76 51.54 412,743 -1.23(-2.34%)
Nov 11, 2020 51.86 52.91 50.82 52.77 427,421 +0.69(+1.32%)
Nov 10, 2020 50.99 52.71 50.52 52.09 600,784 +1.30(+2.57%)
Nov 09, 2020 54.61 55.54 50.60 50.78 737,297 +0.38(+0.75%)
Nov 06, 2020 51.12 51.53 49.51 50.40 421,164 -0.15(-0.30%)
Nov 05, 2020 49.56 51.04 49.56 50.55 376,162 +1.51(+3.07%)
Nov 04, 2020 47.82 49.86 47.82 49.04 394,290 +0.04(+0.09%)
Nov 03, 2020 47.87 49.33 46.27 49.00 569,832 +2.18(+4.65%)
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.