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 17.35 17.96 16.94 17.90 409,407 +0.67(+3.88%)
May 27, 2022 17.07 17.28 16.81 17.24 232,159 +0.17(+1.02%)
May 26, 2022 17.29 17.73 17.02 17.06 405,052 +0.11(+0.65%)
May 25, 2022 16.03 17.32 15.91 16.95 373,441 +0.79(+4.87%)
May 24, 2022 16.43 16.48 15.81 16.16 380,391 -0.30(-1.83%)
May 23, 2022 16.76 16.80 16.18 16.47 483,390 -0.16(-0.99%)
May 20, 2022 17.50 17.79 15.80 16.63 345,686 -0.81(-4.62%)
May 19, 2022 17.56 18.05 17.43 17.44 244,341 -0.52(-2.90%)
May 18, 2022 18.66 18.91 17.63 17.96 369,546 -1.14(-5.94%)
May 17, 2022 18.59 19.15 18.30 19.09 254,346 +0.89(+4.88%)
May 16, 2022 18.03 18.46 17.55 18.21 223,508 -0.09(-0.50%)
May 13, 2022 18.44 18.66 18.06 18.30 196,584 +0.00(+0.00%)
May 12, 2022 17.38 18.42 17.37 18.30 292,091 +0.82(+4.71%)
May 11, 2022 17.86 18.18 17.26 17.47 319,849 -0.24(-1.34%)
May 10, 2022 18.48 18.57 17.47 17.71 304,646 -0.68(-3.68%)
May 09, 2022 18.22 18.65 18.17 18.39 247,418 -0.16(-0.84%)
May 06, 2022 19.08 19.24 18.49 18.54 167,097 -0.75(-3.89%)
May 05, 2022 19.58 19.68 18.77 19.30 194,733 -0.53(-2.68%)
May 04, 2022 19.59 19.95 19.09 19.83 349,571 +0.31(+1.59%)
May 03, 2022 19.66 19.76 19.18 19.51 170,105 -0.02(-0.09%)
May 02, 2022 18.88 19.55 18.70 19.53 238,025 +0.74(+3.95%)
Apr 29, 2022 18.65 19.35 18.65 18.79 279,025 -0.12(-0.63%)
Apr 28, 2022 17.91 19.08 17.67 18.91 316,147 +1.05(+5.89%)
Apr 27, 2022 18.27 18.72 17.67 17.86 401,551 -0.20(-1.12%)
Apr 26, 2022 18.89 19.80 17.49 18.06 352,530 -0.73(-3.90%)
Apr 25, 2022 18.54 18.81 18.03 18.79 224,506 +0.05(+0.24%)
Apr 22, 2022 19.09 19.21 18.69 18.75 225,037 -0.52(-2.71%)
Apr 21, 2022 19.91 19.91 19.18 19.27 239,403 -0.48(-2.41%)
Apr 20, 2022 20.27 20.53 19.68 19.74 181,901 -0.43(-2.13%)
Apr 19, 2022 19.50 20.30 19.16 20.17 152,590 +0.77(+3.96%)
Apr 18, 2022 19.46 19.76 19.29 19.41 153,556 -0.16(-0.84%)
Apr 14, 2022 19.73 19.98 19.51 19.57 161,831 -0.14(-0.70%)
Apr 13, 2022 19.31 19.88 19.15 19.71 193,709 +0.28(+1.46%)
Apr 12, 2022 19.79 20.35 19.36 19.42 234,913 -0.04(-0.19%)
Apr 11, 2022 19.25 20.05 19.25 19.46 324,462 +0.20(+1.05%)
Apr 08, 2022 18.92 19.68 18.72 19.26 318,522 +0.19(+1.01%)
Apr 07, 2022 18.56 19.30 18.40 19.07 349,191 +0.62(+3.37%)
Apr 06, 2022 18.87 18.98 17.96 18.44 302,673 -0.65(-3.40%)
Apr 05, 2022 19.16 19.66 19.05 19.09 380,971 -0.08(-0.43%)
Apr 04, 2022 18.44 19.26 18.28 19.18 271,304 +0.73(+3.97%)
Apr 01, 2022 18.77 18.82 18.29 18.44 362,673 +0.06(+0.35%)
Mar 31, 2022 19.07 19.18 18.16 18.38 377,721 -0.61(-3.23%)
Mar 30, 2022 20.06 20.24 18.98 18.99 349,608 -1.19(-5.90%)
Mar 29, 2022 20.23 20.59 19.83 20.18 249,413 +0.12(+0.59%)
Mar 28, 2022 19.95 20.15 19.64 20.06 223,051 +0.03(+0.14%)
Mar 25, 2022 19.71 20.27 19.52 20.04 260,454 +0.45(+2.29%)
Mar 24, 2022 19.44 19.67 19.25 19.59 347,757 +0.22(+1.13%)
Mar 23, 2022 20.32 20.38 19.29 19.37 253,497 -1.30(-6.29%)
Mar 22, 2022 20.60 21.07 20.41 20.67 374,722 +0.51(+2.54%)
Mar 21, 2022 21.19 21.24 20.05 20.16 265,835 -1.06(-5.00%)
Mar 18, 2022 20.99 21.63 20.54 21.22 1,880,364 +0.05(+0.22%)
Mar 17, 2022 20.31 21.24 20.31 21.17 230,641 +0.60(+2.94%)
Mar 16, 2022 20.13 20.92 20.05 20.57 241,865 +0.53(+2.66%)
Mar 15, 2022 19.92 20.51 19.55 20.03 259,025 +0.20(+1.01%)
Mar 14, 2022 19.81 20.68 19.64 19.83 266,142 -0.05(-0.27%)
Mar 11, 2022 19.87 20.31 19.20 19.89 349,460 +0.17(+0.88%)
Mar 10, 2022 19.74 20.11 18.87 19.72 396,020 -0.59(-2.91%)
Mar 09, 2022 20.48 20.63 20.07 20.31 222,332 +0.42(+2.11%)
Mar 08, 2022 19.60 20.74 19.54 19.89 226,984 +0.16(+0.83%)
Mar 07, 2022 20.53 20.55 19.59 19.72 344,887 -0.65(-3.17%)
Mar 04, 2022 20.39 20.49 19.63 20.37 261,337 -0.15(-0.75%)
Mar 03, 2022 20.03 20.63 19.63 20.53 279,620 +1.36(+7.08%)
Mar 02, 2022 18.96 19.47 18.89 19.17 186,075 +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.