Aarons Holdings Company (NY: AAN )

18.64 +0.12 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2022 18.89 19.36 18.59 18.64 370,758 +0.12(+0.65%)
May 25, 2022 17.51 18.93 17.38 18.52 341,823 +0.86(+4.87%)
May 24, 2022 17.95 18.00 17.27 17.66 348,185 -0.33(-1.83%)
May 23, 2022 18.31 18.35 17.68 17.99 442,463 -0.18(-0.99%)
May 20, 2022 19.12 19.44 17.26 18.17 316,418 -0.88(-4.62%)
May 19, 2022 19.18 19.72 19.04 19.05 223,654 -0.57(-2.91%)
May 18, 2022 20.39 20.66 19.26 19.62 338,258 -1.24(-5.94%)
May 17, 2022 20.31 20.92 19.99 20.86 232,812 +0.97(+4.88%)
May 16, 2022 19.70 20.17 19.17 19.89 204,585 -0.10(-0.50%)
May 13, 2022 20.15 20.39 19.73 19.99 179,940 +0.00(+0.00%)
May 12, 2022 18.99 20.12 18.98 19.99 267,361 +0.90(+4.71%)
May 11, 2022 19.51 19.86 18.86 19.09 292,769 -0.26(-1.34%)
May 10, 2022 20.19 20.29 19.09 19.35 278,853 -0.74(-3.68%)
May 09, 2022 19.90 20.38 19.85 20.09 226,470 -0.17(-0.84%)
May 06, 2022 20.84 21.02 20.20 20.26 152,950 -0.82(-3.89%)
May 05, 2022 21.39 21.50 20.50 21.08 178,246 -0.58(-2.68%)
May 04, 2022 21.40 21.80 20.86 21.66 319,974 +0.34(+1.59%)
May 03, 2022 21.48 21.59 20.95 21.32 155,703 -0.02(-0.09%)
May 02, 2022 20.63 21.36 20.43 21.34 217,873 +0.81(+3.95%)
Apr 29, 2022 20.37 21.14 20.37 20.53 255,401 -0.13(-0.63%)
Apr 28, 2022 19.57 20.84 19.30 20.66 289,380 +1.15(+5.89%)
Apr 27, 2022 19.96 20.45 19.30 19.51 367,553 -0.22(-1.12%)
Apr 26, 2022 20.64 21.63 19.11 19.73 322,683 -0.80(-3.90%)
Apr 25, 2022 20.26 20.55 19.70 20.53 205,498 +0.05(+0.24%)
Apr 22, 2022 20.86 20.99 20.42 20.48 205,984 -0.57(-2.71%)
Apr 21, 2022 21.75 21.75 20.95 21.05 219,134 -0.52(-2.41%)
Apr 20, 2022 22.15 22.43 21.50 21.57 166,500 -0.47(-2.13%)
Apr 19, 2022 21.30 22.18 20.93 22.04 139,671 +0.84(+3.96%)
Apr 18, 2022 21.26 21.59 21.07 21.20 140,555 -0.18(-0.84%)
Apr 14, 2022 21.56 21.82 21.32 21.38 148,130 -0.15(-0.70%)
Apr 13, 2022 21.10 21.72 20.92 21.53 177,309 +0.31(+1.46%)
Apr 12, 2022 21.62 22.23 21.15 21.22 215,024 -0.04(-0.19%)
Apr 11, 2022 21.03 21.90 21.03 21.26 296,991 +0.22(+1.05%)
Apr 08, 2022 20.67 21.50 20.45 21.04 291,554 +0.21(+1.01%)
Apr 07, 2022 20.28 21.08 20.10 20.83 319,626 +0.68(+3.37%)
Apr 06, 2022 20.62 20.74 19.62 20.15 277,047 -0.71(-3.40%)
Apr 05, 2022 20.93 21.48 20.81 20.86 348,716 -0.09(-0.43%)
Apr 04, 2022 20.15 21.04 19.97 20.95 248,334 +0.80(+3.97%)
Apr 01, 2022 20.51 20.56 19.98 20.15 331,967 +0.07(+0.35%)
Mar 31, 2022 20.83 20.95 19.84 20.08 345,741 -0.67(-3.23%)
Mar 30, 2022 21.92 22.11 20.74 20.75 320,008 -1.30(-5.90%)
Mar 29, 2022 22.10 22.49 21.67 22.05 228,296 +0.13(+0.59%)
Mar 28, 2022 21.79 22.01 21.46 21.92 204,166 +0.03(+0.14%)
Mar 25, 2022 21.53 22.15 21.33 21.89 238,403 +0.49(+2.29%)
Mar 24, 2022 21.24 21.48 21.03 21.40 318,314 +0.24(+1.13%)
Mar 23, 2022 22.20 22.26 21.07 21.16 232,035 -1.42(-6.29%)
Mar 22, 2022 22.51 23.02 22.30 22.58 342,996 +0.56(+2.54%)
Mar 21, 2022 23.15 23.21 21.90 22.02 243,328 -1.16(-5.00%)
Mar 18, 2022 22.93 23.63 22.44 23.18 1,721,159 +0.05(+0.22%)
Mar 17, 2022 22.19 23.20 22.19 23.13 211,114 +0.66(+2.94%)
Mar 16, 2022 21.99 22.85 21.91 22.47 221,387 +0.47(+2.14%)
Mar 15, 2022 21.87 22.52 21.47 22.00 235,882 +0.22(+1.01%)
Mar 14, 2022 21.75 22.71 21.57 21.78 242,363 -0.06(-0.27%)
Mar 11, 2022 21.82 22.30 21.08 21.84 318,237 +0.19(+0.88%)
Mar 10, 2022 21.68 22.08 20.72 21.65 360,637 -0.65(-2.91%)
Mar 09, 2022 22.49 22.65 22.04 22.30 202,468 +0.46(+2.11%)
Mar 08, 2022 21.52 22.78 21.46 21.84 206,704 +0.18(+0.83%)
Mar 07, 2022 22.54 22.57 21.51 21.66 314,073 -0.71(-3.17%)
Mar 04, 2022 22.39 22.50 21.55 22.37 237,988 -0.17(-0.75%)
Mar 03, 2022 22.00 22.65 21.56 22.54 254,637 +1.49(+7.08%)
Mar 02, 2022 20.82 21.38 20.74 21.05 169,450 +0.33(+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.