Skip to main content

Aarons Holdings Company (NY: AAN )

14.33 +0.38 (+2.72%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 22.70 22.76 21.39 21.45 428,977 -1.84(-7.88%)
Nov 29, 2021 23.53 23.89 23.13 23.28 361,138 +0.04(+0.17%)
Nov 26, 2021 23.20 23.61 22.75 23.24 199,175 -0.83(-3.45%)
Nov 24, 2021 23.91 24.52 23.32 24.07 197,937 -0.23(-0.95%)
Nov 23, 2021 24.33 25.23 24.24 24.31 168,494 -0.26(-1.06%)
Nov 22, 2021 24.63 25.47 24.19 24.57 309,448 +0.16(+0.67%)
Nov 19, 2021 24.54 24.62 23.91 24.40 174,850 -0.38(-1.52%)
Nov 18, 2021 24.13 24.81 23.98 24.78 216,750 +0.55(+2.27%)
Nov 17, 2021 24.53 24.53 23.99 24.23 147,549 -0.14(-0.59%)
Nov 16, 2021 24.61 24.86 24.32 24.37 150,459 -0.50(-2.02%)
Nov 15, 2021 25.50 25.50 24.75 24.88 121,202 -0.50(-1.98%)
Nov 12, 2021 25.70 25.85 25.23 25.38 80,107 -0.26(-1.02%)
Nov 11, 2021 25.27 25.74 25.27 25.64 136,094 +0.40(+1.57%)
Nov 10, 2021 25.41 25.08 25.24 190,062 -0.25(-0.99%)
Nov 09, 2021 25.46 26.18 25.21 25.49 242,381 -0.52(-2.01%)
Nov 08, 2021 25.77 26.49 25.57 26.02 311,645 +1.28(+5.20%)
Nov 05, 2021 24.68 25.30 24.49 24.73 222,390 +0.39(+1.59%)
Nov 04, 2021 25.39 25.79 24.05 24.34 328,618 -1.33(-5.19%)
Nov 03, 2021 24.52 25.78 24.40 25.68 260,988 +0.96(+3.87%)
Nov 02, 2021 24.52 24.79 24.05 24.72 269,752 +0.27(+1.11%)
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.