Skip to main content

Aarons Holdings Company (NY: AAN )

14.22 -0.11 (-0.77%)
Official Closing Price Updated: 7:00 PM EST, Jan 30, 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%)
Nov 01, 2021 22.62 24.57 22.60 24.45 313,249 +1.85(+8.21%)
Oct 29, 2021 22.25 22.96 22.25 22.60 263,601 +0.27(+1.21%)
Oct 28, 2021 22.65 23.01 22.11 22.33 407,466 -0.09(-0.39%)
Oct 27, 2021 22.95 23.01 21.51 22.41 686,316 -1.00(-4.29%)
Oct 26, 2021 28.93 23.19 23.42 1,398,342 -6.57(-21.91%)
Oct 25, 2021 29.48 30.61 28.83 29.99 323,861 +0.71(+2.44%)
Oct 22, 2021 28.63 29.41 28.63 29.27 240,178 +0.79(+2.78%)
Oct 21, 2021 28.33 28.92 28.22 28.48 145,459 +0.26(+0.92%)
Oct 20, 2021 27.50 28.35 27.50 28.22 138,381 +0.68(+2.46%)
Oct 19, 2021 27.37 27.86 27.30 27.54 138,838 +0.22(+0.81%)
Oct 18, 2021 26.55 27.60 26.48 27.32 152,938 +0.77(+2.91%)
Oct 15, 2021 27.29 27.29 26.52 26.55 109,408 -0.14(-0.51%)
Oct 14, 2021 26.33 26.88 25.99 26.68 136,515 +0.75(+2.91%)
Oct 13, 2021 26.32 26.41 25.56 25.93 129,492 -0.43(-1.61%)
Oct 12, 2021 26.81 27.02 26.31 26.35 154,633 -0.33(-1.23%)
Oct 11, 2021 27.04 27.25 26.68 26.68 72,206 -0.32(-1.18%)
Oct 08, 2021 27.31 27.34 26.91 27.00 95,439 -0.24(-0.89%)
Oct 07, 2021 26.77 27.27 26.72 27.24 152,561 +0.64(+2.40%)
Oct 06, 2021 26.61 26.73 26.16 26.61 143,297 -0.37(-1.36%)
Oct 05, 2021 26.73 27.27 26.45 26.97 189,134 +0.31(+1.16%)
Oct 04, 2021 27.04 27.35 26.54 26.66 151,960 -0.48(-1.78%)
Oct 01, 2021 26.66 27.59 26.64 27.15 166,123 +0.54(+2.03%)
Sep 30, 2021 27.56 27.56 26.50 26.61 146,061 -0.92(-3.33%)
Sep 29, 2021 27.36 28.02 26.97 27.52 163,720 +0.37(+1.35%)
Sep 28, 2021 27.87 28.15 27.15 27.16 146,501 -0.71(-2.57%)
Sep 27, 2021 26.82 28.32 26.59 27.87 174,013 +1.28(+4.83%)
Sep 24, 2021 26.51 26.92 26.40 26.59 137,829 -0.27(-1.01%)
Sep 23, 2021 26.78 27.74 26.71 26.86 181,800 +0.29(+1.09%)
Sep 22, 2021 26.03 26.74 25.87 26.57 171,840 +0.79(+3.07%)
Sep 21, 2021 25.86 26.03 25.31 25.77 229,857 +0.04(+0.15%)
Sep 20, 2021 25.44 25.78 25.05 25.74 252,927 -0.28(-1.08%)
Sep 17, 2021 25.59 26.29 25.29 26.02 1,024,992 +0.51(+2.01%)
Sep 16, 2021 25.35 25.71 25.12 25.50 195,273 +0.23(+0.92%)
Sep 15, 2021 24.83 25.40 24.69 25.27 235,149 +0.39(+1.55%)
Sep 14, 2021 25.66 25.95 24.72 24.89 227,778 -0.68(-2.67%)
Sep 13, 2021 25.32 25.67 24.96 25.57 204,274 +0.33(+1.30%)
Sep 10, 2021 26.05 26.14 25.16 25.24 187,551 -0.44(-1.72%)
Sep 09, 2021 25.16 26.07 25.16 25.68 171,887 +0.34(+1.33%)
Sep 08, 2021 25.35 25.62 25.07 25.35 194,177 -0.08(-0.30%)
Sep 07, 2021 25.60 25.95 25.36 25.42 194,843 -0.41(-1.60%)
Sep 03, 2021 25.75 25.86 25.32 25.84 191,558 +0.29(+1.13%)
Sep 02, 2021 26.21 26.21 25.32 25.55 189,124 -0.34(-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.