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, 2022 19.07 19.18 18.16 18.38 377,721 -0.61(-3.23%)
Mar 30, 2022 20.06 20.24 18.98 18.99 349,608 -1.19(-5.90%)
Mar 29, 2022 20.23 20.59 19.83 20.18 249,413 +0.12(+0.59%)
Mar 28, 2022 19.95 20.15 19.64 20.06 223,051 +0.03(+0.14%)
Mar 25, 2022 19.71 20.27 19.52 20.04 260,454 +0.45(+2.29%)
Mar 24, 2022 19.44 19.67 19.25 19.59 347,757 +0.22(+1.13%)
Mar 23, 2022 20.32 20.38 19.29 19.37 253,497 -1.30(-6.29%)
Mar 22, 2022 20.60 21.07 20.41 20.67 374,722 +0.51(+2.54%)
Mar 21, 2022 21.19 21.24 20.05 20.16 265,835 -1.06(-5.00%)
Mar 18, 2022 20.99 21.63 20.54 21.22 1,880,364 +0.05(+0.22%)
Mar 17, 2022 20.31 21.24 20.31 21.17 230,641 +0.60(+2.94%)
Mar 16, 2022 20.13 20.92 20.05 20.57 241,865 +0.53(+2.66%)
Mar 15, 2022 19.92 20.51 19.55 20.03 259,025 +0.20(+1.01%)
Mar 14, 2022 19.81 20.68 19.64 19.83 266,142 -0.05(-0.27%)
Mar 11, 2022 19.87 20.31 19.20 19.89 349,460 +0.17(+0.88%)
Mar 10, 2022 19.74 20.11 18.87 19.72 396,020 -0.59(-2.91%)
Mar 09, 2022 20.48 20.63 20.07 20.31 222,332 +0.42(+2.11%)
Mar 08, 2022 19.60 20.74 19.54 19.89 226,984 +0.16(+0.83%)
Mar 07, 2022 20.53 20.55 19.59 19.72 344,887 -0.65(-3.17%)
Mar 04, 2022 20.39 20.49 19.63 20.37 261,337 -0.15(-0.75%)
Mar 03, 2022 20.03 20.63 19.63 20.53 279,620 +1.36(+7.08%)
Mar 02, 2022 18.96 19.47 18.89 19.17 186,075 +0.30(+1.59%)
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.