Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 18.76 18.86 17.86 18.08 383,964 -0.60(-3.23%)
Mar 30, 2022 19.74 19.91 18.68 18.68 355,387 -1.17(-5.90%)
Mar 29, 2022 19.90 20.25 19.51 19.85 253,535 +0.12(+0.59%)
Mar 28, 2022 19.62 19.82 19.32 19.74 226,737 +0.03(+0.14%)
Mar 25, 2022 19.39 19.95 19.21 19.71 264,760 +0.44(+2.29%)
Mar 24, 2022 19.13 19.35 18.94 19.27 353,505 +0.22(+1.13%)
Mar 23, 2022 19.99 20.04 18.97 19.05 257,688 -1.28(-6.29%)
Mar 22, 2022 20.27 20.73 20.08 20.33 380,916 +0.50(+2.54%)
Mar 21, 2022 20.85 20.90 19.72 19.83 270,229 -1.04(-5.00%)
Mar 18, 2022 20.65 21.28 20.21 20.87 1,911,444 +0.04(+0.22%)
Mar 17, 2022 19.98 20.89 19.98 20.83 234,454 +0.59(+2.94%)
Mar 16, 2022 19.80 20.58 19.73 20.23 245,862 +0.52(+2.66%)
Mar 15, 2022 19.59 20.17 19.23 19.71 263,312 +0.20(+1.01%)
Mar 14, 2022 19.48 20.34 19.32 19.51 270,547 -0.05(-0.27%)
Mar 11, 2022 19.55 19.98 18.88 19.56 355,244 +0.17(+0.88%)
Mar 10, 2022 19.42 19.78 18.56 19.39 402,575 -0.58(-2.91%)
Mar 09, 2022 20.15 20.29 19.74 19.98 226,013 +0.41(+2.11%)
Mar 08, 2022 19.28 20.41 19.22 19.56 230,741 +0.16(+0.83%)
Mar 07, 2022 20.19 20.22 19.27 19.40 350,596 -0.64(-3.17%)
Mar 04, 2022 20.06 20.16 19.31 20.04 265,663 -0.15(-0.75%)
Mar 03, 2022 19.71 20.29 19.31 20.19 284,248 +1.33(+7.08%)
Mar 02, 2022 18.65 19.15 18.58 18.86 189,155 +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.