Skip to main content

Aarons Holdings Company (NY: AAN )

15.47 -0.24 (-1.53%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 29.97 30.66 28.87 30.44 1,356,724 -0.40(-1.30%)
Apr 29, 2020 28.30 31.38 27.89 30.84 1,870,852 +4.20(+15.75%)
Apr 28, 2020 26.92 27.55 25.99 26.64 764,942 +1.06(+4.14%)
Apr 27, 2020 24.94 26.16 24.81 25.58 627,929 +1.07(+4.36%)
Apr 24, 2020 23.18 24.91 23.18 24.51 1,102,690 +1.49(+6.46%)
Apr 23, 2020 22.45 23.82 22.16 23.03 612,309 +0.50(+2.20%)
Apr 22, 2020 22.73 23.07 22.12 22.53 472,174 +0.34(+1.55%)
Apr 21, 2020 22.76 23.42 22.00 22.19 1,067,849 -1.38(-5.87%)
Apr 20, 2020 22.85 24.21 22.22 23.57 990,898 +0.11(+0.49%)
Apr 17, 2020 23.14 24.08 22.68 23.46 959,271 +1.51(+6.87%)
Apr 16, 2020 22.10 22.42 21.09 21.95 597,812 -0.23(-1.03%)
Apr 15, 2020 23.35 23.90 22.13 22.18 1,036,333 -2.58(-10.44%)
Apr 14, 2020 24.14 25.11 23.66 24.76 1,372,842 +1.21(+5.14%)
Apr 13, 2020 23.81 23.81 22.58 23.55 817,540 -0.52(-2.18%)
Apr 09, 2020 23.81 25.32 23.24 24.08 1,059,601 +1.50(+6.63%)
Apr 08, 2020 21.94 22.88 21.59 22.58 1,295,387 +0.75(+3.45%)
Apr 07, 2020 21.57 23.64 21.40 21.82 1,494,682 +0.71(+3.34%)
Apr 06, 2020 18.97 21.26 18.88 21.12 1,206,376 +3.36(+18.90%)
Apr 03, 2020 18.09 18.57 17.51 17.76 1,242,754 -0.52(-2.87%)
Apr 02, 2020 18.84 19.63 17.95 18.29 1,152,194 -0.54(-2.89%)
Apr 01, 2020 20.56 20.96 18.74 18.83 1,489,755 -2.90(-13.35%)
Mar 31, 2020 21.41 22.55 21.18 21.73 1,626,577 +0.22(+1.02%)
Mar 30, 2020 22.19 22.45 20.36 21.51 1,272,254 -1.05(-4.65%)
Mar 27, 2020 21.30 23.14 20.81 22.56 1,344,657 -0.04(-0.17%)
Mar 26, 2020 23.27 24.49 22.17 22.60 1,463,157 -0.07(-0.29%)
Mar 25, 2020 20.17 23.18 19.70 22.66 1,838,945 +2.81(+14.18%)
Mar 24, 2020 16.17 19.99 15.84 19.85 2,105,405 +4.86(+32.38%)
Mar 23, 2020 14.16 16.19 12.40 14.99 2,497,043 +0.69(+4.80%)
Mar 20, 2020 17.54 19.08 14.12 14.31 2,349,848 -3.09(-17.76%)
Mar 19, 2020 17.18 18.79 15.94 17.40 1,992,984 -0.10(-0.55%)
Mar 18, 2020 19.41 19.83 17.09 17.49 2,161,437 -3.31(-15.92%)
Mar 17, 2020 23.31 23.41 19.18 20.81 3,169,089 -2.23(-9.67%)
Mar 16, 2020 26.38 26.60 22.78 23.03 1,632,925 -5.64(-19.68%)
Mar 13, 2020 27.84 28.80 24.82 28.68 1,537,761 +2.26(+8.54%)
Mar 12, 2020 26.84 27.76 25.24 26.42 1,531,130 -2.27(-7.90%)
Mar 11, 2020 31.23 31.83 27.84 28.69 1,603,336 -3.28(-10.27%)
Mar 10, 2020 31.32 32.03 30.87 31.97 1,197,206 +1.11(+3.61%)
Mar 09, 2020 31.19 32.31 30.46 30.86 1,039,798 -2.24(-6.76%)
Mar 06, 2020 32.58 34.00 32.56 33.09 1,093,538 -1.06(-3.09%)
Mar 05, 2020 35.28 35.56 32.94 34.15 1,412,766 -1.79(-4.98%)
Mar 04, 2020 36.27 36.27 34.78 35.94 1,051,996 +0.10(+0.29%)
Mar 03, 2020 36.91 37.59 35.38 35.83 1,035,364 -1.05(-2.84%)
Mar 02, 2020 37.68 37.68 35.62 36.88 1,657,094 -0.55(-1.47%)
Feb 28, 2020 38.26 38.52 36.36 37.43 2,246,964 -1.54(-3.96%)
Feb 27, 2020 38.06 39.93 37.56 38.98 1,476,290 -0.52(-1.33%)
Feb 26, 2020 41.05 41.05 39.19 39.50 1,213,817 -1.14(-2.81%)
Feb 25, 2020 41.17 41.26 40.02 40.64 1,557,202 -0.55(-1.34%)
Feb 24, 2020 39.05 41.57 38.82 41.19 2,266,430 -0.05(-0.12%)
Feb 21, 2020 42.93 43.17 41.06 41.24 2,030,421 -2.02(-4.66%)
Feb 20, 2020 46.77 47.16 42.09 43.26 5,388,256 -10.18(-19.06%)
Feb 19, 2020 54.95 55.18 53.23 53.44 1,114,010 -1.33(-2.43%)
Feb 18, 2020 55.50 55.73 54.60 54.77 770,168 -0.62(-1.12%)
Feb 14, 2020 55.65 56.02 54.84 55.39 440,966 -0.11(-0.21%)
Feb 13, 2020 55.06 55.78 54.98 55.51 436,633 +0.43(+0.78%)
Feb 12, 2020 56.15 56.61 54.61 55.08 546,635 -0.65(-1.16%)
Feb 11, 2020 54.28 55.95 53.97 55.73 787,399 +1.75(+3.24%)
Feb 10, 2020 52.90 54.49 52.82 53.98 812,240 +1.15(+2.18%)
Feb 07, 2020 53.96 53.97 52.67 52.82 672,744 -1.36(-2.51%)
Feb 06, 2020 53.99 54.64 53.43 54.18 625,399 +0.33(+0.62%)
Feb 05, 2020 53.78 54.65 53.36 53.85 1,030,103 +1.16(+2.20%)
Feb 04, 2020 58.25 58.29 51.96 52.69 3,057,673 -4.77(-8.30%)
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.