Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 27.52 28.45 27.29 27.33 375,296 -0.38(-1.37%)
Apr 29, 2021 29.21 29.56 26.81 27.72 706,089 -0.76(-2.67%)
Apr 28, 2021 30.32 30.32 28.02 28.48 753,901 -1.75(-5.80%)
Apr 27, 2021 26.77 30.32 26.20 30.23 1,056,632 +6.84(+29.25%)
Apr 26, 2021 22.79 23.88 22.79 23.39 303,897 +0.58(+2.52%)
Apr 23, 2021 21.72 23.03 21.40 22.81 211,549 +1.32(+6.13%)
Apr 22, 2021 22.19 22.67 21.48 21.49 324,487 -0.63(-2.84%)
Apr 21, 2021 21.37 22.13 21.26 22.12 340,070 +0.71(+3.31%)
Apr 20, 2021 22.61 22.87 21.08 21.41 184,361 -1.19(-5.28%)
Apr 19, 2021 22.53 22.92 22.21 22.61 232,093 +0.01(+0.04%)
Apr 16, 2021 22.12 22.63 21.77 22.60 266,922 +0.56(+2.53%)
Apr 15, 2021 22.14 22.26 21.72 22.04 216,390 +0.04(+0.20%)
Apr 14, 2021 21.40 22.30 21.40 22.00 256,915 +0.59(+2.77%)
Apr 13, 2021 21.90 22.03 21.24 21.41 196,555 -0.61(-2.77%)
Apr 12, 2021 21.93 22.12 21.61 22.02 143,966 +0.20(+0.93%)
Apr 09, 2021 22.12 22.19 21.60 21.81 173,578 -0.26(-1.16%)
Apr 08, 2021 22.30 22.30 21.72 22.07 214,462 -0.19(-0.87%)
Apr 07, 2021 23.10 23.64 22.22 22.26 375,709 -0.75(-3.27%)
Apr 06, 2021 23.48 24.05 22.91 23.02 270,137 -0.50(-2.11%)
Apr 05, 2021 23.25 23.55 22.99 23.51 257,097 +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.