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 (%)
May 28, 2021 32.30 32.37 31.36 31.87 147,981 -0.14(-0.44%)
May 27, 2021 32.34 32.62 31.94 32.02 219,371 +0.05(+0.17%)
May 26, 2021 30.61 31.96 30.61 31.96 273,610 +1.65(+5.44%)
May 25, 2021 30.93 31.27 30.25 30.31 230,028 -0.34(-1.10%)
May 24, 2021 30.75 30.98 30.04 30.65 277,970 -0.16(-0.52%)
May 21, 2021 30.11 31.16 29.72 30.81 465,833 +0.89(+2.99%)
May 20, 2021 29.17 30.12 28.95 29.92 296,406 +0.59(+2.02%)
May 19, 2021 28.10 29.37 27.92 29.32 268,219 +0.55(+1.91%)
May 18, 2021 29.25 29.68 28.72 28.77 217,451 -0.23(-0.79%)
May 17, 2021 28.48 29.35 28.37 29.00 288,756 +0.14(+0.49%)
May 14, 2021 27.92 29.22 27.59 28.86 279,702 +1.15(+4.16%)
May 13, 2021 26.27 27.89 26.22 27.71 421,971 +1.59(+6.07%)
May 12, 2021 27.82 28.32 25.59 26.12 969,281 -1.98(-7.03%)
May 11, 2021 26.87 28.33 26.77 28.10 281,768 +0.37(+1.34%)
May 10, 2021 28.74 28.91 27.43 27.73 402,488 -0.82(-2.86%)
May 07, 2021 28.26 29.12 28.22 28.54 268,990 +0.33(+1.16%)
May 06, 2021 27.66 28.89 27.56 28.21 527,286 +0.76(+2.78%)
May 05, 2021 27.39 27.99 27.10 27.45 372,714 +0.15(+0.55%)
May 04, 2021 26.87 27.62 26.57 27.30 375,435 +0.09(+0.33%)
May 03, 2021 27.74 27.86 27.03 27.21 557,613 -0.16(-0.58%)
Apr 30, 2021 27.56 28.49 27.33 27.37 374,782 -0.38(-1.37%)
Apr 29, 2021 29.25 29.60 26.85 27.75 705,123 -0.76(-2.67%)
Apr 28, 2021 30.36 30.36 28.05 28.52 752,870 -1.75(-5.80%)
Apr 27, 2021 26.80 30.36 26.24 30.27 1,055,187 +6.85(+29.25%)
Apr 26, 2021 22.82 23.92 22.82 23.42 303,481 +0.58(+2.52%)
Apr 23, 2021 21.75 23.07 21.43 22.84 211,259 +1.32(+6.13%)
Apr 22, 2021 22.22 22.70 21.51 21.52 324,043 -0.63(-2.84%)
Apr 21, 2021 21.40 22.16 21.28 22.15 339,605 +0.71(+3.31%)
Apr 20, 2021 22.64 22.91 21.11 21.44 184,109 -1.20(-5.28%)
Apr 19, 2021 22.56 22.95 22.24 22.64 231,776 +0.01(+0.04%)
Apr 16, 2021 22.15 22.66 21.80 22.63 266,557 +0.56(+2.53%)
Apr 15, 2021 22.17 22.29 21.75 22.07 216,094 +0.04(+0.20%)
Apr 14, 2021 21.43 22.33 21.43 22.03 256,564 +0.59(+2.77%)
Apr 13, 2021 21.93 22.06 21.27 21.44 196,286 -0.61(-2.77%)
Apr 12, 2021 21.96 22.15 21.64 22.05 143,769 +0.20(+0.93%)
Apr 09, 2021 22.15 22.22 21.63 21.84 173,341 -0.26(-1.16%)
Apr 08, 2021 22.33 22.33 21.75 22.10 214,169 -0.19(-0.87%)
Apr 07, 2021 23.13 23.67 22.25 22.29 375,195 -0.75(-3.27%)
Apr 06, 2021 23.51 24.08 22.94 23.05 269,768 -0.50(-2.11%)
Apr 05, 2021 23.28 23.58 23.02 23.54 256,746 +0.50(+2.15%)
Apr 01, 2021 22.69 23.23 22.69 23.05 201,441 +0.29(+1.28%)
Mar 31, 2021 22.37 23.05 22.16 22.76 379,043 +0.44(+1.99%)
Mar 30, 2021 21.98 22.56 21.87 22.31 272,126 +0.22(+1.00%)
Mar 29, 2021 22.91 23.57 22.08 22.09 182,685 -0.94(-4.08%)
Mar 26, 2021 22.82 23.46 22.53 23.03 445,428 +0.46(+2.04%)
Mar 25, 2021 21.44 22.71 20.99 22.57 227,929 +0.96(+4.43%)
Mar 24, 2021 21.52 21.92 21.42 21.61 393,361 +0.33(+1.54%)
Mar 23, 2021 22.16 22.45 21.20 21.28 196,641 -1.28(-5.66%)
Mar 22, 2021 22.86 23.47 22.45 22.56 290,975 -0.35(-1.55%)
Mar 19, 2021 23.04 23.40 22.48 22.91 743,133 -0.18(-0.77%)
Mar 18, 2021 23.48 23.94 22.91 23.09 239,490 -0.41(-1.73%)
Mar 17, 2021 23.66 23.80 23.09 23.50 294,192 -0.19(-0.79%)
Mar 16, 2021 23.34 23.85 22.83 23.69 304,430 +0.29(+1.25%)
Mar 15, 2021 22.49 23.54 22.16 23.39 706,954 +0.98(+4.37%)
Mar 12, 2021 21.70 22.76 21.68 22.41 413,678 +0.87(+4.06%)
Mar 11, 2021 21.46 21.67 20.90 21.54 506,346 +0.32(+1.50%)
Mar 10, 2021 21.38 21.51 20.49 21.22 350,065 -0.37(-1.72%)
Mar 09, 2021 21.81 22.20 21.43 21.59 399,024 -0.26(-1.21%)
Mar 08, 2021 21.19 22.18 21.19 21.86 386,314 +0.71(+3.34%)
Mar 05, 2021 20.69 21.22 20.49 21.15 347,526 +0.76(+3.72%)
Mar 04, 2021 19.56 20.49 19.56 20.39 775,712 +0.86(+4.38%)
Mar 03, 2021 19.43 19.88 19.26 19.54 415,157 +0.33(+1.70%)
Mar 02, 2021 19.66 19.93 19.10 19.21 256,279 -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.