Skip to main content

Aarons Holdings Company (NY: AAN )

15.47 -0.24 (-1.53%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 11.59 12.06 11.59 11.95 317,283 +0.15(+1.27%)
Dec 29, 2022 11.44 11.83 11.44 11.80 170,563 +0.48(+4.24%)
Dec 28, 2022 11.36 11.65 11.21 11.32 248,993 -0.03(-0.26%)
Dec 27, 2022 11.38 11.41 11.19 11.35 130,001 -0.02(-0.18%)
Dec 23, 2022 11.24 11.45 11.24 11.37 138,777 +0.14(+1.25%)
Dec 22, 2022 11.19 11.24 10.86 11.23 369,225 -0.13(-1.14%)
Dec 21, 2022 11.53 11.62 11.24 11.36 354,368 +0.00(+0.00%)
Dec 20, 2022 11.38 11.70 11.29 11.36 395,051 -0.18(-1.56%)
Dec 19, 2022 11.77 12.00 11.46 11.54 403,246 -0.36(-3.03%)
Dec 16, 2022 11.87 12.09 11.80 11.90 1,165,635 -0.22(-1.82%)
Dec 15, 2022 11.90 12.26 11.83 12.12 355,844 -0.18(-1.46%)
Dec 14, 2022 12.09 12.49 12.06 12.30 439,857 +0.00(+0.02%)
Dec 13, 2022 12.44 12.69 11.86 12.30 671,835 +0.20(+1.64%)
Dec 12, 2022 11.71 12.18 11.50 12.10 313,135 +0.48(+4.09%)
Dec 09, 2022 11.55 11.83 11.39 11.62 193,871 -0.12(-1.01%)
Dec 08, 2022 11.93 11.98 11.67 11.74 272,548 -0.16(-1.33%)
Dec 07, 2022 12.06 12.11 11.83 11.90 202,974 -0.26(-2.12%)
Dec 06, 2022 12.28 12.49 11.95 12.16 231,705 -0.13(-1.05%)
Dec 05, 2022 12.39 12.76 12.19 12.29 292,331 -0.17(-1.35%)
Dec 02, 2022 11.89 12.49 11.66 12.46 423,167 +0.35(+2.86%)
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.