Skip to main content

Aarons Holdings Company (NY: AAN )

6.810 -0.140 (-2.01%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 22.71 23.40 22.50 23.10 373,381 +0.45(+1.99%)
Mar 30, 2021 22.32 22.90 22.20 22.65 268,062 +0.22(+1.00%)
Mar 29, 2021 23.25 23.93 22.42 22.43 179,956 -0.95(-4.08%)
Mar 26, 2021 23.16 23.82 22.88 23.38 438,775 +0.47(+2.04%)
Mar 25, 2021 21.76 23.06 21.31 22.91 224,524 +0.97(+4.43%)
Mar 24, 2021 21.85 22.25 21.74 21.94 387,486 +0.33(+1.54%)
Mar 23, 2021 22.50 22.79 21.53 21.61 193,705 -1.30(-5.66%)
Mar 22, 2021 23.21 23.83 22.79 22.90 286,629 -0.36(-1.55%)
Mar 19, 2021 23.39 23.76 22.82 23.26 732,034 -0.18(-0.77%)
Mar 18, 2021 23.84 24.30 23.25 23.44 235,913 -0.41(-1.73%)
Mar 17, 2021 24.02 24.16 23.44 23.86 289,798 -0.19(-0.79%)
Mar 16, 2021 23.70 24.22 23.18 24.04 299,883 +0.30(+1.25%)
Mar 15, 2021 22.84 23.90 22.49 23.75 696,395 +0.99(+4.37%)
Mar 12, 2021 22.03 23.10 22.01 22.75 407,500 +0.89(+4.06%)
Mar 11, 2021 21.79 22.00 21.21 21.87 498,783 +0.32(+1.50%)
Mar 10, 2021 21.71 21.83 20.80 21.54 344,836 -0.38(-1.72%)
Mar 09, 2021 22.14 22.54 21.75 21.92 393,064 -0.27(-1.21%)
Mar 08, 2021 21.51 22.52 21.51 22.19 380,544 +0.72(+3.34%)
Mar 05, 2021 21.01 21.54 20.80 21.47 342,335 +0.77(+3.72%)
Mar 04, 2021 19.86 20.80 19.86 20.70 764,126 +0.87(+4.38%)
Mar 03, 2021 19.73 20.18 19.55 19.83 408,956 +0.33(+1.70%)
Mar 02, 2021 19.96 20.24 19.39 19.50 252,451 -0.41(-2.07%)
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.