Aarons Holdings Company (NY: AAN )

31.04 USD +0.74 (+2.44%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 25, 2021 30.52 31.69 29.84 31.04 312,868 +0.74(+2.44%)
Oct 22, 2021 29.64 30.44 29.64 30.30 232,026 +0.82(+2.78%)
Oct 21, 2021 29.33 29.94 29.21 29.48 140,522 +0.27(+0.92%)
Oct 20, 2021 28.47 29.35 28.47 29.21 133,684 +0.70(+2.46%)
Oct 19, 2021 28.33 28.84 28.26 28.51 134,126 +0.23(+0.81%)
Oct 18, 2021 27.48 28.57 27.41 28.28 147,747 +0.80(+2.91%)
Oct 15, 2021 28.25 28.25 27.45 27.48 105,695 -0.14(-0.51%)
Oct 14, 2021 27.26 27.82 26.90 27.62 131,881 +0.78(+2.91%)
Oct 13, 2021 27.24 27.34 26.46 26.84 125,097 -0.44(-1.61%)
Oct 12, 2021 27.75 27.97 27.23 27.28 149,384 -0.34(-1.23%)
Oct 11, 2021 27.99 28.21 27.62 27.62 69,755 -0.33(-1.18%)
Oct 08, 2021 28.27 28.30 27.86 27.95 92,200 -0.25(-0.89%)
Oct 07, 2021 27.71 28.23 27.66 28.20 147,383 +0.66(+2.40%)
Oct 06, 2021 27.54 27.67 27.08 27.54 138,433 -0.38(-1.36%)
Oct 05, 2021 27.67 28.23 27.38 27.92 182,714 +0.32(+1.16%)
Oct 04, 2021 27.99 28.31 27.47 27.60 146,802 -0.50(-1.78%)
Oct 01, 2021 27.60 28.56 27.58 28.10 160,484 +0.56(+2.03%)
Sep 30, 2021 28.53 28.53 27.43 27.54 141,103 -0.95(-3.33%)
Sep 29, 2021 28.32 29.00 27.92 28.49 158,163 +0.38(+1.35%)
Sep 28, 2021 28.85 29.14 28.10 28.11 141,528 -0.74(-2.56%)
Sep 27, 2021 27.76 29.32 27.52 28.85 168,107 +1.33(+4.83%)
Sep 24, 2021 27.44 27.87 27.33 27.52 133,151 -0.28(-1.01%)
Sep 23, 2021 27.72 28.71 27.65 27.80 175,629 +0.30(+1.09%)
Sep 22, 2021 26.94 27.67 26.78 27.50 166,007 +0.82(+3.07%)
Sep 21, 2021 26.77 26.95 26.20 26.68 222,055 +0.04(+0.15%)
Sep 20, 2021 26.33 26.69 25.93 26.64 244,342 -0.29(-1.08%)
Sep 17, 2021 26.49 27.21 26.18 26.93 990,199 +0.53(+2.01%)
Sep 16, 2021 26.24 26.61 26.00 26.40 188,645 +0.24(+0.92%)
Sep 15, 2021 25.70 26.29 25.56 26.16 227,167 +0.30(+1.16%)
Sep 14, 2021 26.66 26.97 25.69 25.86 219,196 -0.71(-2.67%)
Sep 13, 2021 26.31 26.68 25.93 26.57 196,577 +0.34(+1.30%)
Sep 10, 2021 27.07 27.16 26.14 26.23 180,484 -0.46(-1.72%)
Sep 09, 2021 26.14 27.09 26.14 26.69 165,411 +0.35(+1.33%)
Sep 08, 2021 26.34 26.62 26.05 26.34 186,861 -0.08(-0.30%)
Sep 07, 2021 26.60 26.97 26.35 26.42 187,502 -0.43(-1.60%)
Sep 03, 2021 26.76 26.87 26.31 26.85 184,340 +0.30(+1.13%)
Sep 02, 2021 27.24 27.24 26.31 26.55 181,998 -0.35(-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.