Skip to main content

Aarons Holdings Company (NY: AAN )

15.05 -0.08 (-0.53%)
Official Closing Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 18.13 18.13 18.13 432,619 +0.82(+4.75%)
Dec 30, 2020 16.33 17.50 16.26 17.30 432,619 +1.13(+6.97%)
Dec 29, 2020 15.68 16.25 15.66 16.18 496,705 +0.53(+3.36%)
Dec 28, 2020 16.23 16.39 15.49 15.65 1,241,952 -0.39(-2.44%)
Dec 24, 2020 16.02 16.31 15.81 16.04 372,877 +0.03(+0.18%)
Dec 23, 2020 16.45 16.68 15.79 16.01 835,352 -0.36(-2.22%)
Dec 22, 2020 17.27 17.27 16.35 16.38 803,285 -0.84(-4.89%)
Dec 21, 2020 17.05 17.39 16.62 17.22 705,239 -0.14(-0.83%)
Dec 18, 2020 17.98 18.15 16.75 17.36 2,007,993 -0.56(-3.15%)
Dec 17, 2020 17.09 17.99 16.76 17.93 701,671 +0.69(+3.99%)
Dec 16, 2020 17.21 17.59 17.11 17.24 567,302 +0.04(+0.22%)
Dec 15, 2020 17.22 17.47 16.67 17.20 1,008,393 +0.01(+0.06%)
Dec 14, 2020 17.29 17.74 17.16 17.19 1,086,239 +0.25(+1.47%)
Dec 11, 2020 16.70 17.01 16.56 16.94 883,399 +0.10(+0.57%)
Dec 10, 2020 16.35 16.92 16.34 16.85 762,042 +0.32(+1.91%)
Dec 09, 2020 16.68 16.92 16.21 16.53 1,875,781 +0.06(+0.35%)
Dec 08, 2020 16.97 17.24 15.85 16.47 3,395,562 -0.74(-4.28%)
Dec 07, 2020 18.16 18.37 16.97 17.21 1,549,680 -0.96(-5.26%)
Dec 04, 2020 17.93 18.47 17.84 18.17 1,454,587 +0.24(+1.33%)
Dec 03, 2020 17.58 18.30 17.24 17.93 1,626,781 +0.48(+2.74%)
Dec 02, 2020 17.33 17.78 16.50 17.45 2,202,140 -0.15(-0.87%)
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.