Aarons Holdings Company (NY: AAN )

10.59 -0.21 (-1.94%)
Official Closing Price Updated: 7:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 14.50 14.74 14.17 14.55 236,835 -0.24(-1.62%)
Jun 29, 2022 15.08 15.08 14.46 14.79 448,208 -0.55(-3.59%)
Jun 28, 2022 16.20 16.41 15.31 15.34 166,740 -0.74(-4.60%)
Jun 27, 2022 16.37 16.55 15.91 16.08 264,006 -0.10(-0.62%)
Jun 24, 2022 15.78 16.38 15.76 16.18 706,120 +0.43(+2.73%)
Jun 23, 2022 15.28 15.75 15.28 15.75 325,143 +0.43(+2.81%)
Jun 22, 2022 14.97 15.44 14.53 15.32 453,839 +0.15(+0.99%)
Jun 21, 2022 15.88 15.88 15.15 15.17 348,166 -0.51(-3.25%)
Jun 17, 2022 15.75 16.02 15.45 15.68 664,775 +0.07(+0.45%)
Jun 16, 2022 15.65 15.73 14.83 15.61 543,182 -0.88(-5.34%)
Jun 15, 2022 16.60 17.05 16.34 16.49 334,070 -0.15(-0.90%)
Jun 14, 2022 17.16 17.31 16.44 16.64 347,420 -0.50(-2.92%)
Jun 13, 2022 17.50 17.78 16.98 17.14 248,496 -0.82(-4.57%)
Jun 10, 2022 18.31 18.60 17.96 17.96 231,606 -0.77(-4.11%)
Jun 09, 2022 19.03 19.09 18.71 18.73 173,009 -0.35(-1.83%)
Jun 08, 2022 19.17 19.45 18.78 19.08 173,010 -0.20(-1.04%)
Jun 07, 2022 18.41 19.36 18.13 19.28 381,438 +0.37(+1.96%)
Jun 06, 2022 18.70 18.93 18.19 18.91 195,602 +0.44(+2.38%)
Jun 03, 2022 18.44 18.49 17.98 18.47 177,486 -0.05(-0.27%)
Jun 02, 2022 17.92 18.56 17.64 18.52 256,584 +0.57(+3.18%)
Jun 01, 2022 19.56 20.04 17.90 17.95 272,049 -1.61(-8.23%)
May 31, 2022 18.96 19.62 18.51 19.56 374,744 +0.73(+3.88%)
May 27, 2022 18.65 18.88 18.37 18.83 212,503 +0.19(+1.02%)
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%)
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.