Aarons Holdings Company (NY: AAN )

22.85 USD +0.96 (+4.39%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2021 22.12 22.96 22.12 22.85 219,361 +0.96(+4.39%)
Dec 01, 2021 22.82 23.20 21.85 21.89 308,477 -0.31(-1.40%)
Nov 30, 2021 23.50 23.55 22.14 22.20 414,416 -1.90(-7.88%)
Nov 29, 2021 24.36 24.73 23.94 24.10 348,880 +0.04(+0.17%)
Nov 26, 2021 24.02 24.44 23.55 24.06 192,414 -0.86(-3.45%)
Nov 24, 2021 24.75 25.38 24.14 24.92 191,218 -0.24(-0.95%)
Nov 23, 2021 25.19 26.12 25.09 25.16 162,775 -0.27(-1.06%)
Nov 22, 2021 25.50 26.36 25.04 25.43 298,944 +0.17(+0.67%)
Nov 19, 2021 25.40 25.49 24.75 25.26 168,915 -0.39(-1.52%)
Nov 18, 2021 24.98 25.68 24.82 25.65 209,393 +0.57(+2.27%)
Nov 17, 2021 25.39 25.39 24.83 25.08 142,541 -0.15(-0.59%)
Nov 16, 2021 25.47 25.73 25.18 25.23 145,352 -0.52(-2.02%)
Nov 15, 2021 26.40 26.40 25.62 25.75 117,088 -0.52(-1.98%)
Nov 12, 2021 26.60 26.76 26.11 26.27 77,388 -0.27(-1.02%)
Nov 11, 2021 26.16 26.64 26.16 26.54 131,475 +0.41(+1.57%)
Nov 10, 2021 26.30 25.96 26.13 183,611 -0.26(-0.99%)
Nov 09, 2021 26.35 27.10 26.09 26.39 234,154 -0.54(-2.01%)
Nov 08, 2021 26.68 27.42 26.47 26.93 301,067 +1.33(+5.20%)
Nov 05, 2021 25.55 26.19 25.35 25.60 214,841 +0.40(+1.59%)
Nov 04, 2021 26.28 26.70 24.89 25.20 317,463 -1.38(-5.19%)
Nov 03, 2021 25.38 26.69 25.26 26.58 252,129 +0.99(+3.87%)
Nov 02, 2021 25.38 25.66 24.89 25.59 260,596 +0.28(+1.11%)
Nov 01, 2021 23.42 25.43 23.39 25.31 302,616 +1.92(+8.21%)
Oct 29, 2021 23.03 23.77 23.03 23.39 254,653 +0.28(+1.21%)
Oct 28, 2021 23.45 23.82 22.89 23.11 393,635 -0.09(-0.39%)
Oct 27, 2021 23.76 23.82 22.26 23.20 663,019 -1.04(-4.29%)
Oct 26, 2021 29.95 24.00 24.24 1,350,875 -6.80(-21.91%)
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%)
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.