Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 17.33 17.93 16.92 17.88 409,968 +0.67(+3.88%)
May 27, 2022 17.05 17.26 16.79 17.21 232,477 +0.17(+1.02%)
May 26, 2022 17.27 17.70 16.99 17.04 405,607 +0.11(+0.65%)
May 25, 2022 16.01 17.30 15.89 16.93 373,952 +0.79(+4.87%)
May 24, 2022 16.41 16.45 15.79 16.14 380,912 -0.30(-1.83%)
May 23, 2022 16.74 16.77 16.16 16.44 484,052 -0.16(-0.99%)
May 20, 2022 17.48 17.77 15.78 16.61 346,159 -0.80(-4.62%)
May 19, 2022 17.53 18.03 17.40 17.41 244,676 -0.52(-2.91%)
May 18, 2022 18.64 18.88 17.61 17.93 370,052 -1.13(-5.94%)
May 17, 2022 18.57 19.12 18.27 19.07 254,695 +0.89(+4.88%)
May 16, 2022 18.01 18.44 17.52 18.18 223,814 -0.09(-0.50%)
May 13, 2022 18.42 18.64 18.03 18.27 196,853 +0.00(+0.00%)
May 12, 2022 17.36 18.39 17.35 18.27 292,491 +0.82(+4.71%)
May 11, 2022 17.83 18.15 17.24 17.45 320,287 -0.24(-1.34%)
May 10, 2022 18.46 18.55 17.45 17.69 305,063 -0.68(-3.68%)
May 09, 2022 18.19 18.63 18.14 18.36 247,757 -0.16(-0.84%)
May 06, 2022 19.05 19.21 18.46 18.52 167,326 -0.75(-3.89%)
May 05, 2022 19.55 19.65 18.74 19.27 195,000 -0.53(-2.68%)
May 04, 2022 19.56 19.93 19.07 19.80 350,049 +0.31(+1.59%)
May 03, 2022 19.63 19.73 19.15 19.49 170,338 -0.02(-0.09%)
May 02, 2022 18.86 19.52 18.67 19.51 238,351 +0.74(+3.95%)
Apr 29, 2022 18.62 19.32 18.62 18.77 279,407 -0.12(-0.63%)
Apr 28, 2022 17.89 19.05 17.64 18.88 316,580 +1.05(+5.89%)
Apr 27, 2022 18.25 18.69 17.64 17.83 402,101 -0.20(-1.12%)
Apr 26, 2022 18.87 19.77 17.47 18.03 353,013 -0.73(-3.90%)
Apr 25, 2022 18.52 18.78 18.01 18.77 224,813 +0.05(+0.24%)
Apr 22, 2022 19.07 19.19 18.67 18.72 225,345 -0.52(-2.71%)
Apr 21, 2022 19.88 19.88 19.15 19.24 239,731 -0.48(-2.41%)
Apr 20, 2022 20.25 20.50 19.65 19.72 182,150 -0.43(-2.13%)
Apr 19, 2022 19.47 20.27 19.13 20.15 152,799 +0.77(+3.96%)
Apr 18, 2022 19.43 19.73 19.26 19.38 153,766 -0.16(-0.84%)
Apr 14, 2022 19.71 19.95 19.49 19.54 162,053 -0.14(-0.70%)
Apr 13, 2022 19.29 19.85 19.12 19.68 193,975 +0.28(+1.46%)
Apr 12, 2022 19.76 20.32 19.33 19.40 235,235 -0.04(-0.19%)
Apr 11, 2022 19.22 20.02 19.22 19.43 324,906 +0.20(+1.05%)
Apr 08, 2022 18.89 19.66 18.69 19.23 318,958 +0.19(+1.01%)
Apr 07, 2022 18.54 19.27 18.37 19.04 349,669 +0.62(+3.37%)
Apr 06, 2022 18.85 18.96 17.93 18.42 303,088 -0.65(-3.40%)
Apr 05, 2022 19.13 19.63 19.02 19.07 381,493 -0.08(-0.43%)
Apr 04, 2022 18.42 19.23 18.25 19.15 271,676 +0.73(+3.97%)
Apr 01, 2022 18.75 18.79 18.26 18.42 363,170 +0.06(+0.35%)
Mar 31, 2022 19.04 19.15 18.14 18.35 378,238 -0.61(-3.23%)
Mar 30, 2022 20.04 20.21 18.96 18.97 350,087 -1.19(-5.90%)
Mar 29, 2022 20.20 20.56 19.81 20.16 249,754 +0.12(+0.59%)
Mar 28, 2022 19.92 20.12 19.62 20.04 223,356 +0.03(+0.14%)
Mar 25, 2022 19.68 20.25 19.50 20.01 260,811 +0.45(+2.29%)
Mar 24, 2022 19.42 19.64 19.22 19.56 348,233 +0.22(+1.13%)
Mar 23, 2022 20.29 20.35 19.26 19.34 253,845 -1.30(-6.29%)
Mar 22, 2022 20.58 21.04 20.38 20.64 375,235 +0.51(+2.54%)
Mar 21, 2022 21.16 21.22 20.02 20.13 266,199 -1.06(-5.00%)
Mar 18, 2022 20.96 21.60 20.51 21.19 1,882,939 +0.05(+0.22%)
Mar 17, 2022 20.28 21.21 20.28 21.14 230,957 +0.60(+2.94%)
Mar 16, 2022 20.10 20.89 20.03 20.54 242,196 +0.53(+2.66%)
Mar 15, 2022 19.89 20.48 19.52 20.01 259,380 +0.20(+1.01%)
Mar 14, 2022 19.78 20.65 19.62 19.81 266,506 -0.05(-0.27%)
Mar 11, 2022 19.84 20.28 19.17 19.86 349,939 +0.17(+0.88%)
Mar 10, 2022 19.72 20.08 18.84 19.69 396,562 -0.59(-2.91%)
Mar 09, 2022 20.45 20.60 20.04 20.28 222,637 +0.42(+2.11%)
Mar 08, 2022 19.57 20.72 19.52 19.86 227,295 +0.16(+0.83%)
Mar 07, 2022 20.50 20.53 19.56 19.70 345,360 -0.65(-3.17%)
Mar 04, 2022 20.36 20.46 19.60 20.34 261,695 -0.15(-0.75%)
Mar 03, 2022 20.01 20.60 19.61 20.50 280,003 +1.36(+7.08%)
Mar 02, 2022 18.93 19.44 18.86 19.14 186,330 +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.