Aarons Holdings Company (NY: AAN )

10.77 +0.26 (+2.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 21.17 21.53 20.67 20.99 319,760 -0.46(-2.14%)
Feb 25, 2022 20.23 21.59 20.25 21.45 286,770 +1.22(+6.03%)
Feb 24, 2022 19.42 20.62 18.26 20.23 784,315 +0.20(+1.00%)
Feb 23, 2022 20.54 20.54 19.58 20.03 429,707 -0.59(-2.86%)
Feb 22, 2022 20.94 21.69 20.58 20.62 217,261 -0.40(-1.90%)
Feb 18, 2022 21.02 0 -0.14(-0.66%)
Feb 17, 2022 21.11 21.44 20.97 21.16 260,046 -0.28(-1.31%)
Feb 16, 2022 21.58 21.84 21.20 21.44 169,600 -0.18(-0.83%)
Feb 15, 2022 21.11 21.71 20.98 21.62 173,144 +0.66(+3.15%)
Feb 14, 2022 20.70 21.35 20.40 20.96 324,607 +0.11(+0.53%)
Feb 11, 2022 21.12 21.25 20.57 20.85 201,793 -0.12(-0.57%)
Feb 10, 2022 21.59 22.02 20.83 20.97 175,276 -1.09(-4.94%)
Feb 09, 2022 21.87 22.13 21.14 22.06 357,871 +0.19(+0.87%)
Feb 08, 2022 21.20 21.92 21.08 21.87 177,531 +0.69(+3.26%)
Feb 07, 2022 20.65 21.56 20.65 21.18 210,856 +0.41(+1.97%)
Feb 04, 2022 21.17 21.29 20.25 20.77 356,726 -0.54(-2.53%)
Feb 03, 2022 20.91 21.31 350,470 +0.39(+1.86%)
Feb 02, 2022 22.19 22.34 20.55 20.92 610,187 -1.27(-5.72%)
Feb 01, 2022 21.10 22.25 20.76 22.19 318,033 +1.02(+4.82%)
Jan 31, 2022 20.48 21.21 21.17 508,172 +0.41(+1.97%)
Jan 28, 2022 20.88 20.94 20.09 20.76 422,557 +0.04(+0.19%)
Jan 27, 2022 21.42 21.58 20.49 20.72 193,272 -0.70(-3.27%)
Jan 26, 2022 22.59 22.72 21.37 21.42 181,754 -0.82(-3.69%)
Jan 25, 2022 22.22 22.49 21.60 22.24 259,302 -0.29(-1.29%)
Jan 24, 2022 20.80 22.67 20.67 22.53 303,382 +1.21(+5.68%)
Jan 21, 2022 21.33 22.24 21.00 21.32 259,309 -0.15(-0.70%)
Jan 20, 2022 21.74 22.53 21.39 21.47 148,602 -0.18(-0.83%)
Jan 19, 2022 22.01 22.45 21.54 21.65 182,864 -0.36(-1.64%)
Jan 18, 2022 22.76 23.00 21.96 22.01 201,974 -0.95(-4.14%)
Jan 14, 2022 22.96 0 +0.06(+0.26%)
Jan 13, 2022 23.15 23.42 22.82 22.90 183,197 +0.03(+0.13%)
Jan 12, 2022 23.06 23.34 22.71 22.87 197,621 -0.21(-0.91%)
Jan 11, 2022 23.42 23.53 22.79 23.08 143,609 -0.40(-1.70%)
Jan 10, 2022 23.48 23.72 22.87 23.48 230,789 -0.26(-1.10%)
Jan 07, 2022 24.12 24.54 23.67 23.74 176,426 -0.68(-2.78%)
Jan 06, 2022 24.14 24.67 24.07 24.42 133,133 +0.13(+0.54%)
Jan 05, 2022 25.45 25.96 24.09 24.29 239,613 -1.07(-4.22%)
Jan 04, 2022 25.21 25.55 25.00 25.36 144,419 +0.21(+0.83%)
Jan 03, 2022 24.81 25.72 24.78 25.15 138,219 +0.50(+2.03%)
Dec 31, 2021 24.55 24.78 24.33 24.65 177,794 +0.21(+0.86%)
Dec 30, 2021 24.70 25.04 24.43 24.44 121,924 -0.35(-1.41%)
Dec 29, 2021 24.70 24.97 24.59 24.79 108,634 +0.03(+0.12%)
Dec 28, 2021 24.61 25.30 24.61 24.76 113,626 -0.06(-0.24%)
Dec 27, 2021 24.54 24.98 24.12 24.82 126,170 +0.33(+1.35%)
Dec 23, 2021 24.83 24.85 24.49 24.49 119,502 -0.04(-0.16%)
Dec 22, 2021 24.20 24.55 23.91 24.53 116,105 +0.31(+1.28%)
Dec 21, 2021 23.84 24.50 23.84 24.22 165,984 +0.77(+3.28%)
Dec 20, 2021 23.65 23.68 22.95 23.45 228,206 -0.60(-2.49%)
Dec 17, 2021 23.55 24.18 23.13 24.05 855,971 +0.50(+2.12%)
Dec 16, 2021 23.94 24.22 23.44 23.55 362,872 -0.17(-0.72%)
Dec 15, 2021 23.32 23.76 22.69 23.72 366,492 +0.16(+0.68%)
Dec 14, 2021 23.30 24.16 23.25 23.56 349,462 -0.06(-0.25%)
Dec 13, 2021 24.20 24.29 23.46 23.62 249,547 -0.73(-3.00%)
Dec 10, 2021 24.40 24.62 23.98 24.35 213,638 -0.03(-0.12%)
Dec 09, 2021 24.49 24.91 24.31 24.38 162,435 -0.22(-0.89%)
Dec 08, 2021 23.98 24.65 23.73 24.60 181,569 +0.73(+3.06%)
Dec 07, 2021 24.11 24.30 23.50 23.87 255,245 +0.02(+0.08%)
Dec 06, 2021 23.34 24.13 22.86 23.85 367,689 +1.04(+4.56%)
Dec 03, 2021 23.00 23.25 22.66 22.81 267,058 -0.04(-0.18%)
Dec 02, 2021 22.12 22.96 22.12 22.85 219,361 +0.96(+4.39%)
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.