Skip to main content

Aarons Holdings Company (NY: AAN )

10.04 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 20.96 21.01 19.75 19.80 464,580 -1.69(-7.88%)
Nov 29, 2021 21.73 22.06 21.36 21.50 391,111 +0.04(+0.17%)
Nov 26, 2021 21.43 21.80 21.01 21.46 215,705 -0.77(-3.45%)
Nov 24, 2021 22.08 22.64 21.53 22.23 214,364 -0.21(-0.95%)
Nov 23, 2021 22.47 23.30 22.38 22.44 182,478 -0.24(-1.06%)
Nov 22, 2021 22.75 23.51 22.34 22.68 335,130 +0.15(+0.67%)
Nov 19, 2021 22.66 22.74 22.08 22.53 189,361 -0.35(-1.52%)
Nov 18, 2021 22.28 22.91 22.14 22.88 234,739 +0.51(+2.27%)
Nov 17, 2021 22.65 22.65 22.15 22.37 159,795 -0.13(-0.59%)
Nov 16, 2021 22.72 22.95 22.46 22.51 162,946 -0.46(-2.02%)
Nov 15, 2021 23.55 23.55 22.85 22.97 131,261 -0.46(-1.98%)
Nov 12, 2021 23.73 23.87 23.30 23.43 86,755 -0.24(-1.02%)
Nov 11, 2021 23.34 23.76 23.34 23.67 147,389 +0.37(+1.57%)
Nov 10, 2021 23.46 23.16 23.31 205,836 -0.23(-0.99%)
Nov 09, 2021 23.50 24.17 23.28 23.54 262,498 -0.48(-2.00%)
Nov 08, 2021 23.80 24.46 23.61 24.02 337,510 +1.19(+5.19%)
Nov 05, 2021 22.79 23.36 22.61 22.84 240,847 +0.36(+1.59%)
Nov 04, 2021 23.44 23.82 22.20 22.48 355,891 -1.23(-5.19%)
Nov 03, 2021 22.64 23.81 22.53 23.71 282,648 +0.88(+3.87%)
Nov 02, 2021 22.64 22.89 22.20 22.83 292,140 +0.25(+1.11%)
Nov 01, 2021 20.89 22.68 20.86 22.58 339,247 +1.71(+8.21%)
Oct 29, 2021 20.54 21.20 20.54 20.86 285,478 +0.25(+1.21%)
Oct 28, 2021 20.92 21.25 20.42 20.61 441,284 -0.08(-0.39%)
Oct 27, 2021 21.19 21.25 19.86 20.69 743,276 -0.93(-4.29%)
Oct 26, 2021 26.72 21.41 21.62 1,514,396 -6.07(-21.91%)
Oct 25, 2021 27.22 28.27 26.62 27.69 350,740 +0.66(+2.44%)
Oct 22, 2021 26.44 27.15 26.44 27.03 260,112 +0.73(+2.78%)
Oct 21, 2021 26.16 26.71 26.06 26.30 157,532 +0.24(+0.92%)
Oct 20, 2021 25.40 26.18 25.40 26.06 149,866 +0.62(+2.46%)
Oct 19, 2021 25.27 25.73 25.21 25.43 150,361 +0.21(+0.81%)
Oct 18, 2021 24.51 25.49 24.45 25.23 165,631 +0.71(+2.91%)
Oct 15, 2021 25.20 25.20 24.49 24.51 118,489 -0.12(-0.51%)
Oct 14, 2021 24.32 24.82 24.00 24.64 147,845 +0.70(+2.91%)
Oct 13, 2021 24.30 24.39 23.60 23.94 140,239 -0.39(-1.61%)
Oct 12, 2021 24.75 24.95 24.29 24.33 167,466 -0.30(-1.23%)
Oct 11, 2021 24.97 25.16 24.64 24.64 78,198 -0.29(-1.18%)
Oct 08, 2021 25.22 25.24 24.85 24.93 103,360 -0.22(-0.89%)
Oct 07, 2021 24.72 25.18 24.67 25.16 165,223 +0.59(+2.40%)
Oct 06, 2021 24.57 24.68 24.16 24.57 155,190 -0.34(-1.36%)
Oct 05, 2021 24.68 25.18 24.42 24.91 204,831 +0.29(+1.16%)
Oct 04, 2021 24.97 25.25 24.50 24.62 164,572 -0.45(-1.78%)
Oct 01, 2021 24.62 25.48 24.60 25.07 179,910 +0.50(+2.03%)
Sep 30, 2021 25.45 25.45 24.47 24.57 158,183 -0.85(-3.33%)
Sep 29, 2021 25.26 25.87 24.91 25.41 177,308 +0.34(+1.35%)
Sep 28, 2021 25.73 25.99 25.07 25.07 158,659 -0.66(-2.57%)
Sep 27, 2021 24.76 26.15 24.55 25.73 188,456 +1.19(+4.83%)
Sep 24, 2021 24.48 24.86 24.38 24.55 149,268 -0.25(-1.01%)
Sep 23, 2021 24.73 25.61 24.66 24.80 196,888 +0.27(+1.09%)
Sep 22, 2021 24.03 24.69 23.89 24.53 186,101 +0.73(+3.07%)
Sep 21, 2021 23.88 24.04 23.37 23.80 248,934 +0.04(+0.15%)
Sep 20, 2021 23.49 23.81 23.13 23.76 273,919 -0.26(-1.08%)
Sep 17, 2021 23.63 24.27 23.35 24.02 1,110,061 +0.47(+2.01%)
Sep 16, 2021 23.41 23.74 23.19 23.55 211,480 +0.21(+0.92%)
Sep 15, 2021 22.93 23.45 22.80 23.34 254,665 +0.36(+1.55%)
Sep 14, 2021 23.69 23.96 22.83 22.98 246,683 -0.63(-2.67%)
Sep 13, 2021 23.38 23.71 23.05 23.61 221,227 +0.30(+1.30%)
Sep 10, 2021 24.05 24.13 23.23 23.31 203,116 -0.41(-1.72%)
Sep 09, 2021 23.23 24.07 23.23 23.72 186,153 +0.31(+1.33%)
Sep 08, 2021 23.41 23.65 23.15 23.41 210,293 -0.07(-0.30%)
Sep 07, 2021 23.64 23.96 23.41 23.48 211,014 -0.38(-1.60%)
Sep 03, 2021 23.78 23.88 23.38 23.86 207,456 +0.27(+1.13%)
Sep 02, 2021 24.20 24.20 23.38 23.59 204,820 -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.