Skip to main content

Aarons Holdings Company (NY: AAN )

15.47 -0.24 (-1.53%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 26.77 26.95 25.38 25.52 321,437 -1.32(-4.91%)
Aug 30, 2021 26.50 27.10 26.46 26.84 261,276 +0.29(+1.09%)
Aug 27, 2021 25.93 26.76 25.87 26.55 355,455 +0.61(+2.34%)
Aug 26, 2021 26.44 26.84 25.86 25.94 227,465 -0.56(-2.11%)
Aug 25, 2021 26.98 27.45 26.43 26.50 165,094 -0.42(-1.57%)
Aug 24, 2021 25.95 27.05 25.66 26.93 262,846 +1.03(+3.98%)
Aug 23, 2021 27.26 27.45 25.73 25.90 265,060 -1.15(-4.27%)
Aug 20, 2021 27.15 27.91 26.89 27.05 418,567 -0.18(-0.67%)
Aug 19, 2021 26.80 27.65 26.66 27.23 362,789 +0.07(+0.25%)
Aug 18, 2021 26.53 27.93 26.53 27.17 256,961 +0.41(+1.55%)
Aug 17, 2021 26.57 27.16 26.28 26.75 396,070 +0.00(+0.00%)
Aug 16, 2021 27.77 28.10 26.72 26.75 220,698 -1.39(-4.92%)
Aug 13, 2021 28.23 29.11 28.09 28.14 333,984 -0.21(-0.75%)
Aug 12, 2021 27.75 28.55 27.21 28.35 303,958 +0.76(+2.76%)
Aug 11, 2021 26.81 27.63 26.74 27.59 286,844 +0.78(+2.91%)
Aug 10, 2021 25.87 27.04 25.83 26.81 226,943 +0.85(+3.26%)
Aug 09, 2021 26.43 26.57 25.89 25.96 250,290 -0.64(-2.42%)
Aug 06, 2021 27.12 27.41 26.56 26.61 141,024 -0.30(-1.11%)
Aug 05, 2021 27.01 27.38 26.69 26.91 235,427 +0.34(+1.27%)
Aug 04, 2021 27.56 28.23 26.43 26.57 175,135 -1.53(-5.45%)
Aug 03, 2021 27.86 28.44 27.54 28.10 289,799 +0.39(+1.42%)
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.