Skip to main content

Aarons Holdings Company (NY: AAN )

6.810 -0.140 (-2.01%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 20.88 21.55 20.88 21.21 280,830 +0.25(+1.21%)
Oct 28, 2021 21.26 21.60 20.76 20.96 434,098 -0.08(-0.39%)
Oct 27, 2021 21.55 21.60 20.19 21.04 731,173 -0.94(-4.29%)
Oct 26, 2021 27.16 21.76 21.98 1,489,738 -6.17(-21.91%)
Oct 25, 2021 27.68 28.74 27.06 28.15 345,029 +0.67(+2.44%)
Oct 22, 2021 26.88 27.60 26.88 27.48 255,877 +0.74(+2.78%)
Oct 21, 2021 26.60 27.15 26.49 26.73 154,966 +0.24(+0.92%)
Oct 20, 2021 25.82 26.61 25.82 26.49 147,426 +0.63(+2.46%)
Oct 19, 2021 25.69 26.15 25.63 25.85 147,913 +0.21(+0.81%)
Oct 18, 2021 24.92 25.91 24.86 25.64 162,934 +0.73(+2.91%)
Oct 15, 2021 25.62 25.62 24.89 24.92 116,559 -0.13(-0.51%)
Oct 14, 2021 24.72 25.23 24.39 25.05 145,437 +0.71(+2.91%)
Oct 13, 2021 24.70 24.79 23.99 24.34 137,956 -0.40(-1.61%)
Oct 12, 2021 25.16 25.36 24.69 24.74 164,739 -0.31(-1.23%)
Oct 11, 2021 25.38 25.58 25.05 25.05 76,925 -0.30(-1.18%)
Oct 08, 2021 25.63 25.66 25.26 25.34 101,677 -0.23(-0.89%)
Oct 07, 2021 25.13 25.60 25.08 25.57 162,533 +0.60(+2.40%)
Oct 06, 2021 24.97 25.09 24.56 24.97 152,663 -0.34(-1.36%)
Oct 05, 2021 25.09 25.60 24.83 25.32 201,496 +0.29(+1.16%)
Oct 04, 2021 25.38 25.67 24.91 25.03 161,892 -0.45(-1.78%)
Oct 01, 2021 25.03 25.90 25.01 25.48 176,980 +0.51(+2.03%)
Sep 30, 2021 25.87 25.87 24.87 24.97 155,607 -0.86(-3.33%)
Sep 29, 2021 25.68 26.30 25.32 25.83 174,421 +0.34(+1.35%)
Sep 28, 2021 26.16 26.42 25.48 25.49 156,076 -0.67(-2.56%)
Sep 27, 2021 25.17 26.58 24.96 26.16 185,387 +1.21(+4.83%)
Sep 24, 2021 24.88 25.27 24.78 24.95 146,838 -0.25(-1.01%)
Sep 23, 2021 25.14 26.04 25.07 25.21 193,682 +0.27(+1.09%)
Sep 22, 2021 24.43 25.10 24.28 24.94 183,071 +0.74(+3.07%)
Sep 21, 2021 24.27 24.43 23.76 24.19 244,881 +0.04(+0.15%)
Sep 20, 2021 23.88 24.20 23.51 24.16 269,459 -0.26(-1.08%)
Sep 17, 2021 24.02 24.67 23.74 24.42 1,091,986 +0.48(+2.01%)
Sep 16, 2021 23.79 24.13 23.58 23.94 208,036 +0.22(+0.92%)
Sep 15, 2021 23.30 23.84 23.18 23.72 250,518 +0.36(+1.55%)
Sep 14, 2021 24.08 24.36 23.21 23.36 242,666 -0.64(-2.67%)
Sep 13, 2021 23.77 24.10 23.43 24.00 217,625 +0.31(+1.30%)
Sep 10, 2021 24.45 24.53 23.61 23.69 199,809 -0.42(-1.72%)
Sep 09, 2021 23.61 24.47 23.61 24.11 183,122 +0.32(+1.33%)
Sep 08, 2021 23.79 24.05 23.53 23.79 206,869 -0.07(-0.30%)
Sep 07, 2021 24.03 24.36 23.80 23.86 207,578 -0.39(-1.60%)
Sep 03, 2021 24.17 24.27 23.77 24.25 204,078 +0.27(+1.13%)
Sep 02, 2021 24.61 24.61 23.77 23.98 201,485 -0.32(-1.30%)
Sep 01, 2021 24.13 24.82 24.03 24.30 299,052 +0.34(+1.43%)
Aug 31, 2021 25.13 25.30 23.82 23.95 342,446 -1.24(-4.91%)
Aug 30, 2021 24.88 25.44 24.84 25.19 278,353 +0.27(+1.09%)
Aug 27, 2021 24.34 25.12 24.28 24.92 378,688 +0.57(+2.34%)
Aug 26, 2021 24.82 25.19 24.27 24.35 242,332 -0.52(-2.11%)
Aug 25, 2021 25.33 25.77 24.80 24.88 175,885 -0.40(-1.57%)
Aug 24, 2021 24.36 25.39 24.08 25.27 280,026 +0.97(+3.98%)
Aug 23, 2021 25.59 25.77 24.15 24.31 282,385 -1.08(-4.27%)
Aug 20, 2021 25.48 26.20 25.24 25.39 445,924 -0.17(-0.67%)
Aug 19, 2021 25.16 25.95 25.02 25.56 386,501 +0.06(+0.25%)
Aug 18, 2021 24.90 26.21 24.90 25.50 273,756 +0.39(+1.55%)
Aug 17, 2021 24.94 25.49 24.67 25.11 421,957 +0.00(+0.00%)
Aug 16, 2021 26.07 26.38 25.08 25.11 235,123 -1.30(-4.92%)
Aug 13, 2021 26.50 27.32 26.37 26.41 355,814 -0.20(-0.75%)
Aug 12, 2021 26.05 26.80 25.54 26.61 323,825 +0.71(+2.76%)
Aug 11, 2021 25.17 25.93 25.10 25.90 305,592 +0.73(+2.91%)
Aug 10, 2021 24.28 25.38 24.24 25.17 241,776 +0.79(+3.26%)
Aug 09, 2021 24.80 24.94 24.30 24.37 266,649 -0.61(-2.42%)
Aug 06, 2021 25.45 25.73 24.93 24.98 150,242 -0.28(-1.11%)
Aug 05, 2021 25.36 25.70 25.05 25.26 250,814 +0.32(+1.27%)
Aug 04, 2021 25.87 26.50 24.81 24.94 186,582 -1.44(-5.45%)
Aug 03, 2021 26.15 26.69 25.85 26.38 308,741 +0.37(+1.42%)
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.