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 (%)
Nov 30, 2021 21.28 21.33 20.05 20.10 457,641 -1.72(-7.88%)
Nov 29, 2021 22.06 22.39 21.68 21.82 385,270 +0.04(+0.17%)
Nov 26, 2021 21.75 22.13 21.33 21.79 212,483 -0.78(-3.45%)
Nov 24, 2021 22.41 22.98 21.86 22.57 211,163 -0.22(-0.95%)
Nov 23, 2021 22.81 23.65 22.72 22.78 179,753 -0.24(-1.06%)
Nov 22, 2021 23.09 23.87 22.67 23.03 330,125 +0.15(+0.67%)
Nov 19, 2021 23.00 23.08 22.41 22.87 186,533 -0.35(-1.52%)
Nov 18, 2021 22.62 23.25 22.48 23.23 231,233 +0.52(+2.27%)
Nov 17, 2021 22.99 22.99 22.49 22.71 157,408 -0.14(-0.59%)
Nov 16, 2021 23.06 23.30 22.80 22.85 160,512 -0.47(-2.02%)
Nov 15, 2021 23.91 23.91 23.20 23.32 129,300 -0.47(-1.98%)
Nov 12, 2021 24.09 24.23 23.65 23.79 85,459 -0.24(-1.02%)
Nov 11, 2021 23.69 24.12 23.69 24.03 145,188 +0.37(+1.57%)
Nov 10, 2021 23.82 23.51 23.66 202,762 -0.24(-0.99%)
Nov 09, 2021 23.86 24.54 23.63 23.90 258,577 -0.49(-2.01%)
Nov 08, 2021 24.16 24.83 23.97 24.39 332,469 +1.20(+5.20%)
Nov 05, 2021 23.14 23.72 22.96 23.18 237,250 +0.36(+1.59%)
Nov 04, 2021 23.80 24.18 22.54 22.82 350,576 -1.25(-5.19%)
Nov 03, 2021 22.98 24.17 22.87 24.07 278,427 +0.90(+3.87%)
Nov 02, 2021 22.98 23.24 22.54 23.17 287,777 +0.25(+1.11%)
Nov 01, 2021 21.21 23.03 21.18 22.92 334,180 +1.74(+8.21%)
Oct 29, 2021 20.85 21.52 20.85 21.18 281,214 +0.25(+1.21%)
Oct 28, 2021 21.24 21.57 20.73 20.93 434,693 -0.08(-0.39%)
Oct 27, 2021 21.52 21.57 20.16 21.01 732,175 -0.94(-4.29%)
Oct 26, 2021 27.12 21.73 21.95 1,491,778 -6.16(-21.91%)
Oct 25, 2021 27.64 28.70 27.02 28.11 345,501 +0.67(+2.44%)
Oct 22, 2021 26.84 27.56 26.84 27.44 256,227 +0.74(+2.78%)
Oct 21, 2021 26.56 27.11 26.45 26.70 155,179 +0.24(+0.92%)
Oct 20, 2021 25.78 26.58 25.78 26.45 147,627 +0.63(+2.46%)
Oct 19, 2021 25.65 26.12 25.59 25.82 148,116 +0.21(+0.81%)
Oct 18, 2021 24.88 25.87 24.82 25.61 163,157 +0.72(+2.91%)
Oct 15, 2021 25.58 25.58 24.86 24.88 116,719 -0.13(-0.51%)
Oct 14, 2021 24.69 25.19 24.36 25.01 145,636 +0.71(+2.91%)
Oct 13, 2021 24.67 24.76 23.96 24.30 138,145 -0.40(-1.61%)
Oct 12, 2021 25.13 25.33 24.66 24.70 164,965 -0.31(-1.23%)
Oct 11, 2021 25.35 25.55 25.01 25.01 77,030 -0.30(-1.18%)
Oct 08, 2021 25.60 25.63 25.23 25.31 101,816 -0.23(-0.89%)
Oct 07, 2021 25.09 25.56 25.05 25.54 162,755 +0.60(+2.40%)
Oct 06, 2021 24.94 25.06 24.52 24.94 152,872 -0.34(-1.36%)
Oct 05, 2021 25.06 25.56 24.79 25.28 201,772 +0.29(+1.16%)
Oct 04, 2021 25.35 25.64 24.88 24.99 162,114 -0.45(-1.78%)
Oct 01, 2021 24.99 25.86 24.98 25.45 177,223 +0.51(+2.03%)
Sep 30, 2021 25.84 25.84 24.84 24.94 155,820 -0.86(-3.33%)
Sep 29, 2021 25.65 26.26 25.28 25.80 174,660 +0.34(+1.35%)
Sep 28, 2021 26.12 26.38 25.45 25.45 156,290 -0.67(-2.56%)
Sep 27, 2021 25.14 26.55 24.93 26.12 185,641 +1.20(+4.83%)
Sep 24, 2021 24.85 25.24 24.75 24.92 147,039 -0.25(-1.01%)
Sep 23, 2021 25.10 26.00 25.04 25.17 193,948 +0.27(+1.09%)
Sep 22, 2021 24.40 25.06 24.25 24.90 183,322 +0.74(+3.07%)
Sep 21, 2021 24.24 24.40 23.73 24.16 245,216 +0.04(+0.15%)
Sep 20, 2021 23.84 24.17 23.48 24.12 269,828 -0.26(-1.08%)
Sep 17, 2021 23.99 24.64 23.71 24.39 1,093,481 +0.48(+2.01%)
Sep 16, 2021 23.76 24.10 23.54 23.91 208,321 +0.22(+0.92%)
Sep 15, 2021 23.27 23.81 23.15 23.69 250,861 +0.36(+1.55%)
Sep 14, 2021 24.05 24.33 23.17 23.33 242,998 -0.64(-2.67%)
Sep 13, 2021 23.73 24.07 23.39 23.97 217,923 +0.31(+1.30%)
Sep 10, 2021 24.42 24.50 23.58 23.66 200,083 -0.42(-1.72%)
Sep 09, 2021 23.58 24.44 23.58 24.08 183,373 +0.32(+1.33%)
Sep 08, 2021 23.76 24.01 23.50 23.76 207,152 -0.07(-0.30%)
Sep 07, 2021 23.99 24.33 23.77 23.83 207,863 -0.39(-1.60%)
Sep 03, 2021 24.14 24.24 23.73 24.22 204,357 +0.27(+1.13%)
Sep 02, 2021 24.57 24.57 23.73 23.95 201,761 -0.32(-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.