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 (%)
Nov 30, 2021 20.93 20.98 19.72 19.78 465,216 -1.69(-7.88%)
Nov 29, 2021 21.70 22.03 21.33 21.47 391,647 +0.04(+0.17%)
Nov 26, 2021 21.40 21.77 20.98 21.43 216,000 -0.77(-3.45%)
Nov 24, 2021 22.05 22.61 21.50 22.20 214,658 -0.21(-0.95%)
Nov 23, 2021 22.44 23.27 22.35 22.41 182,728 -0.24(-1.06%)
Nov 22, 2021 22.72 23.48 22.31 22.65 335,589 +0.15(+0.67%)
Nov 19, 2021 22.63 22.71 22.05 22.50 189,621 -0.35(-1.52%)
Nov 18, 2021 22.25 22.88 22.11 22.85 235,061 +0.51(+2.27%)
Nov 17, 2021 22.62 22.62 22.12 22.34 160,014 -0.13(-0.59%)
Nov 16, 2021 22.69 22.92 22.43 22.47 163,169 -0.46(-2.02%)
Nov 15, 2021 23.52 23.52 22.82 22.94 131,441 -0.46(-1.98%)
Nov 12, 2021 23.70 23.84 23.26 23.40 86,874 -0.24(-1.02%)
Nov 11, 2021 23.30 23.73 23.30 23.64 147,591 +0.37(+1.57%)
Nov 10, 2021 23.43 23.13 23.28 206,118 -0.23(-0.99%)
Nov 09, 2021 23.47 24.14 23.24 23.51 262,857 -0.48(-2.01%)
Nov 08, 2021 23.77 24.43 23.58 23.99 337,973 +1.18(+5.20%)
Nov 05, 2021 22.76 23.33 22.58 22.80 241,177 +0.36(+1.59%)
Nov 04, 2021 23.41 23.78 22.17 22.45 356,378 -1.23(-5.19%)
Nov 03, 2021 22.61 23.78 22.50 23.68 283,036 +0.88(+3.87%)
Nov 02, 2021 22.61 22.86 22.17 22.80 292,540 +0.25(+1.11%)
Nov 01, 2021 20.86 22.65 20.84 22.55 339,711 +1.71(+8.21%)
Oct 29, 2021 20.52 21.17 20.52 20.84 285,869 +0.25(+1.21%)
Oct 28, 2021 20.89 21.22 20.39 20.59 441,888 -0.08(-0.39%)
Oct 27, 2021 21.17 21.22 19.83 20.67 744,294 -0.93(-4.29%)
Oct 26, 2021 26.68 21.38 21.59 1,516,470 -6.06(-21.91%)
Oct 25, 2021 27.19 28.23 26.58 27.65 351,220 +0.66(+2.44%)
Oct 22, 2021 26.40 27.12 26.40 26.99 260,468 +0.73(+2.78%)
Oct 21, 2021 26.13 26.67 26.02 26.26 157,747 +0.24(+0.92%)
Oct 20, 2021 25.36 26.14 25.36 26.02 150,071 +0.62(+2.46%)
Oct 19, 2021 25.24 25.69 25.17 25.40 150,567 +0.20(+0.81%)
Oct 18, 2021 24.48 25.45 24.42 25.19 165,858 +0.71(+2.91%)
Oct 15, 2021 25.17 25.17 24.45 24.48 118,651 -0.12(-0.51%)
Oct 14, 2021 24.28 24.78 23.96 24.60 148,047 +0.69(+2.91%)
Oct 13, 2021 24.27 24.36 23.57 23.91 140,431 -0.39(-1.61%)
Oct 12, 2021 24.72 24.92 24.26 24.30 167,696 -0.30(-1.23%)
Oct 11, 2021 24.93 25.13 24.60 24.60 78,305 -0.29(-1.18%)
Oct 08, 2021 25.18 25.21 24.82 24.90 103,502 -0.22(-0.89%)
Oct 07, 2021 24.68 25.15 24.64 25.12 165,449 +0.59(+2.40%)
Oct 06, 2021 24.53 24.65 24.12 24.53 155,402 -0.34(-1.36%)
Oct 05, 2021 24.65 25.15 24.39 24.87 205,111 +0.29(+1.16%)
Oct 04, 2021 24.93 25.22 24.47 24.59 164,797 -0.45(-1.78%)
Oct 01, 2021 24.59 25.44 24.57 25.03 180,156 +0.50(+2.03%)
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%)
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.