Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 +0.00 (+0.05%)
Streaming Delayed Price Updated: 11:59 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 32.25 32.33 31.32 31.83 148,183 -0.14(-0.44%)
May 27, 2021 32.30 32.57 31.90 31.97 219,672 +0.05(+0.17%)
May 26, 2021 30.56 31.92 30.56 31.92 273,985 +1.65(+5.44%)
May 25, 2021 30.88 31.23 30.21 30.27 230,343 -0.34(-1.10%)
May 24, 2021 30.71 30.94 30.00 30.61 278,350 -0.16(-0.52%)
May 21, 2021 30.07 31.12 29.68 30.77 466,471 +0.89(+2.99%)
May 20, 2021 29.13 30.08 28.91 29.87 296,812 +0.59(+2.02%)
May 19, 2021 28.06 29.33 27.88 29.28 268,587 +0.55(+1.91%)
May 18, 2021 29.21 29.64 28.68 28.73 217,749 -0.23(-0.79%)
May 17, 2021 28.44 29.31 28.33 28.96 289,152 +0.14(+0.49%)
May 14, 2021 27.88 29.18 27.56 28.82 280,085 +1.15(+4.16%)
May 13, 2021 26.24 27.85 26.18 27.67 422,548 +1.58(+6.07%)
May 12, 2021 27.78 28.28 25.56 26.09 970,609 -1.97(-7.03%)
May 11, 2021 26.83 28.29 26.73 28.06 282,154 +0.37(+1.34%)
May 10, 2021 28.70 28.87 27.39 27.69 403,039 -0.81(-2.86%)
May 07, 2021 28.22 29.08 28.18 28.50 269,358 +0.33(+1.16%)
May 06, 2021 27.63 28.85 27.52 28.18 528,008 +0.76(+2.78%)
May 05, 2021 27.35 27.95 27.06 27.41 373,224 +0.15(+0.55%)
May 04, 2021 26.83 27.58 26.53 27.26 375,949 +0.09(+0.33%)
May 03, 2021 27.71 27.82 26.99 27.18 558,377 -0.16(-0.58%)
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%)
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.