Skip to main content

Aarons Holdings Company (NY: AAN )

10.02 -0.02 (-0.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 27.56 28.49 27.33 27.37 374,782 -0.38(-1.37%)
Apr 29, 2021 29.25 29.60 26.85 27.75 705,123 -0.76(-2.67%)
Apr 28, 2021 30.36 30.36 28.05 28.52 752,870 -1.75(-5.80%)
Apr 27, 2021 26.80 30.36 26.24 30.27 1,055,187 +6.85(+29.25%)
Apr 26, 2021 22.82 23.92 22.82 23.42 303,481 +0.58(+2.52%)
Apr 23, 2021 21.75 23.07 21.43 22.84 211,259 +1.32(+6.13%)
Apr 22, 2021 22.22 22.70 21.51 21.52 324,043 -0.63(-2.84%)
Apr 21, 2021 21.40 22.16 21.28 22.15 339,605 +0.71(+3.31%)
Apr 20, 2021 22.64 22.91 21.11 21.44 184,109 -1.20(-5.28%)
Apr 19, 2021 22.56 22.95 22.24 22.64 231,776 +0.01(+0.04%)
Apr 16, 2021 22.15 22.66 21.80 22.63 266,557 +0.56(+2.53%)
Apr 15, 2021 22.17 22.29 21.75 22.07 216,094 +0.04(+0.20%)
Apr 14, 2021 21.43 22.33 21.43 22.03 256,564 +0.59(+2.77%)
Apr 13, 2021 21.93 22.06 21.27 21.44 196,286 -0.61(-2.77%)
Apr 12, 2021 21.96 22.15 21.64 22.05 143,769 +0.20(+0.93%)
Apr 09, 2021 22.15 22.22 21.63 21.84 173,341 -0.26(-1.16%)
Apr 08, 2021 22.33 22.33 21.75 22.10 214,169 -0.19(-0.87%)
Apr 07, 2021 23.13 23.67 22.25 22.29 375,195 -0.75(-3.27%)
Apr 06, 2021 23.51 24.08 22.94 23.05 269,768 -0.50(-2.11%)
Apr 05, 2021 23.28 23.58 23.02 23.54 256,746 +0.50(+2.15%)
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.