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 (%)
Jun 30, 2021 28.89 29.27 28.29 28.39 339,333 -0.72(-2.47%)
Jun 29, 2021 30.28 30.43 28.98 29.11 282,572 -1.06(-3.50%)
Jun 28, 2021 29.10 30.50 28.93 30.16 481,957 +0.90(+3.06%)
Jun 25, 2021 29.60 30.83 28.86 29.27 2,055,206 -0.16(-0.54%)
Jun 24, 2021 29.67 29.89 29.15 29.42 326,038 -0.13(-0.45%)
Jun 23, 2021 29.26 29.79 28.82 29.56 352,052 -0.11(-0.36%)
Jun 22, 2021 30.84 30.84 29.45 29.66 308,661 -1.38(-4.43%)
Jun 21, 2021 31.14 31.45 30.68 31.04 262,529 +0.28(+0.92%)
Jun 18, 2021 30.81 31.47 30.13 30.76 608,183 -0.14(-0.46%)
Jun 17, 2021 32.13 32.13 30.76 30.90 460,596 -1.30(-4.05%)
Jun 16, 2021 31.80 32.26 31.62 32.20 135,209 +0.23(+0.72%)
Jun 15, 2021 32.05 32.10 31.55 31.97 211,954 -0.21(-0.66%)
Jun 14, 2021 32.30 32.65 32.02 32.18 234,721 -0.16(-0.49%)
Jun 11, 2021 31.87 32.38 31.86 32.34 182,621 +0.53(+1.67%)
Jun 10, 2021 32.87 32.91 31.68 31.81 262,534 -1.06(-3.23%)
Jun 09, 2021 32.53 33.17 32.03 32.87 280,736 +0.35(+1.06%)
Jun 08, 2021 32.10 32.95 31.84 32.53 195,531 +0.35(+1.07%)
Jun 07, 2021 32.38 32.39 31.85 32.18 188,461 +0.17(+0.53%)
Jun 04, 2021 31.78 32.06 31.45 32.02 149,917 +0.17(+0.53%)
Jun 03, 2021 31.74 31.94 31.29 31.85 464,488 -0.09(-0.28%)
Jun 02, 2021 32.05 32.17 31.72 31.94 326,688 +0.01(+0.03%)
Jun 01, 2021 31.90 32.30 31.70 31.93 314,027 +0.10(+0.31%)
May 28, 2021 32.25 32.33 31.32 31.83 148,183 -0.14(-0.44%)
May 27, 2021 32.30 32.57 31.90 31.97 219,672 +0.05(+0.17%)
May 26, 2021 30.56 31.92 30.56 31.92 273,985 +1.65(+5.44%)
May 25, 2021 30.88 31.23 30.21 30.27 230,343 -0.34(-1.10%)
May 24, 2021 30.71 30.94 30.00 30.61 278,350 -0.16(-0.52%)
May 21, 2021 30.07 31.12 29.68 30.77 466,471 +0.89(+2.99%)
May 20, 2021 29.13 30.08 28.91 29.87 296,812 +0.59(+2.02%)
May 19, 2021 28.06 29.33 27.88 29.28 268,587 +0.55(+1.91%)
May 18, 2021 29.21 29.64 28.68 28.73 217,749 -0.23(-0.79%)
May 17, 2021 28.44 29.31 28.33 28.96 289,152 +0.14(+0.49%)
May 14, 2021 27.88 29.18 27.56 28.82 280,085 +1.15(+4.16%)
May 13, 2021 26.24 27.85 26.18 27.67 422,548 +1.58(+6.07%)
May 12, 2021 27.78 28.28 25.56 26.09 970,609 -1.97(-7.03%)
May 11, 2021 26.83 28.29 26.73 28.06 282,154 +0.37(+1.34%)
May 10, 2021 28.70 28.87 27.39 27.69 403,039 -0.81(-2.86%)
May 07, 2021 28.22 29.08 28.18 28.50 269,358 +0.33(+1.16%)
May 06, 2021 27.63 28.85 27.52 28.18 528,008 +0.76(+2.78%)
May 05, 2021 27.35 27.95 27.06 27.41 373,224 +0.15(+0.55%)
May 04, 2021 26.83 27.58 26.53 27.26 375,949 +0.09(+0.33%)
May 03, 2021 27.71 27.82 26.99 27.18 558,377 -0.16(-0.58%)
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.