Skip to main content

Aarons Holdings Company (NY: AAN )

10.04 -0.01 (-0.10%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 25.41 25.41 24.43 24.53 158,399 -0.85(-3.33%)
Sep 29, 2021 25.23 25.83 24.87 25.38 177,551 +0.34(+1.35%)
Sep 28, 2021 25.70 25.95 25.03 25.04 158,877 -0.66(-2.57%)
Sep 27, 2021 24.73 26.11 24.52 25.70 188,714 +1.18(+4.83%)
Sep 24, 2021 24.44 24.83 24.35 24.51 149,473 -0.25(-1.01%)
Sep 23, 2021 24.69 25.58 24.63 24.76 197,158 +0.27(+1.09%)
Sep 22, 2021 24.00 24.65 23.86 24.50 186,356 +0.73(+3.07%)
Sep 21, 2021 23.85 24.00 23.34 23.77 249,275 +0.04(+0.15%)
Sep 20, 2021 23.45 23.78 23.10 23.73 274,294 -0.26(-1.08%)
Sep 17, 2021 23.60 24.24 23.32 23.99 1,111,581 +0.47(+2.01%)
Sep 16, 2021 23.37 23.70 23.16 23.52 211,769 +0.21(+0.92%)
Sep 15, 2021 22.89 23.42 22.77 23.30 255,014 +0.36(+1.55%)
Sep 14, 2021 23.66 23.93 22.80 22.95 247,021 -0.63(-2.67%)
Sep 13, 2021 23.35 23.67 23.01 23.58 221,530 +0.30(+1.30%)
Sep 10, 2021 24.02 24.10 23.20 23.28 203,394 -0.41(-1.72%)
Sep 09, 2021 23.20 24.04 23.20 23.68 186,408 +0.31(+1.33%)
Sep 08, 2021 23.37 23.62 23.12 23.37 210,581 -0.07(-0.30%)
Sep 07, 2021 23.60 23.93 23.38 23.44 211,303 -0.38(-1.60%)
Sep 03, 2021 23.75 23.84 23.35 23.83 207,740 +0.27(+1.13%)
Sep 02, 2021 24.17 24.17 23.35 23.56 205,101 -0.31(-1.30%)
Sep 01, 2021 23.70 24.38 23.60 23.87 304,418 +0.34(+1.43%)
Aug 31, 2021 24.69 24.85 23.40 23.53 348,591 -1.22(-4.91%)
Aug 30, 2021 24.44 24.99 24.40 24.75 283,348 +0.27(+1.09%)
Aug 27, 2021 23.91 24.68 23.85 24.48 385,484 +0.56(+2.34%)
Aug 26, 2021 24.38 24.75 23.84 23.92 246,680 -0.51(-2.11%)
Aug 25, 2021 24.88 25.32 24.37 24.44 179,041 -0.39(-1.57%)
Aug 24, 2021 23.93 24.94 23.66 24.83 285,050 +0.95(+3.98%)
Aug 23, 2021 25.14 25.32 23.73 23.88 287,452 -1.06(-4.27%)
Aug 20, 2021 25.03 25.73 24.80 24.94 453,926 -0.17(-0.67%)
Aug 19, 2021 24.71 25.49 24.58 25.11 393,436 +0.06(+0.25%)
Aug 18, 2021 24.46 25.75 24.46 25.05 278,669 +0.38(+1.55%)
Aug 17, 2021 24.50 25.04 24.23 24.67 429,529 +0.00(+0.00%)
Aug 16, 2021 25.61 25.91 24.64 24.67 239,342 -1.28(-4.92%)
Aug 13, 2021 26.04 26.84 25.90 25.95 362,199 -0.20(-0.75%)
Aug 12, 2021 25.59 26.33 25.09 26.14 329,636 +0.70(+2.76%)
Aug 11, 2021 24.72 25.48 24.66 25.44 311,076 +0.72(+2.91%)
Aug 10, 2021 23.85 24.93 23.82 24.72 246,115 +0.78(+3.26%)
Aug 09, 2021 24.37 24.50 23.87 23.94 271,434 -0.59(-2.42%)
Aug 06, 2021 25.01 25.27 24.49 24.54 152,938 -0.28(-1.11%)
Aug 05, 2021 24.91 25.25 24.61 24.81 255,315 +0.31(+1.27%)
Aug 04, 2021 25.41 26.04 24.38 24.50 189,930 -1.41(-5.45%)
Aug 03, 2021 25.69 26.22 25.40 25.91 314,281 +0.36(+1.42%)
Aug 02, 2021 25.77 26.43 25.51 25.55 286,092 -0.07(-0.28%)
Jul 30, 2021 25.29 25.93 25.29 25.62 263,705 +0.31(+1.23%)
Jul 29, 2021 25.72 26.26 25.27 25.31 657,651 -0.11(-0.42%)
Jul 28, 2021 27.12 27.12 25.33 25.41 459,829 -1.32(-4.95%)
Jul 27, 2021 27.15 27.29 25.14 26.74 736,012 +2.14(+8.69%)
Jul 26, 2021 24.54 25.04 23.96 24.60 567,441 +0.38(+1.58%)
Jul 23, 2021 24.72 24.85 23.69 24.22 406,922 -0.45(-1.83%)
Jul 22, 2021 25.30 25.47 24.47 24.67 211,945 -1.05(-4.07%)
Jul 21, 2021 25.56 26.31 25.33 25.72 253,141 +0.39(+1.54%)
Jul 20, 2021 24.38 25.81 24.02 25.33 403,941 +1.04(+4.27%)
Jul 19, 2021 24.22 24.98 24.00 24.29 316,356 -0.71(-2.84%)
Jul 16, 2021 25.12 25.90 24.85 25.00 288,348 +0.17(+0.68%)
Jul 15, 2021 25.37 25.72 24.76 24.83 422,598 -0.67(-2.61%)
Jul 14, 2021 26.06 26.53 25.41 25.49 280,695 -0.59(-2.28%)
Jul 13, 2021 27.12 27.27 25.92 26.09 326,515 -1.38(-5.01%)
Jul 12, 2021 27.25 27.76 26.89 27.46 357,001 +0.13(+0.49%)
Jul 09, 2021 26.80 27.45 26.52 27.33 355,577 +0.86(+3.25%)
Jul 08, 2021 26.63 27.42 25.71 26.47 613,307 -0.80(-2.93%)
Jul 07, 2021 27.28 27.93 27.00 27.27 667,051 -0.35(-1.28%)
Jul 06, 2021 28.69 28.80 27.41 27.62 310,133 -1.07(-3.74%)
Jul 02, 2021 28.67 29.28 28.24 28.70 195,214 +0.15(+0.53%)
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.