Aarons Holdings Company (NY: AAN )

16.18 +0.43 (+2.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.