Aarons Holdings Company (NY: AAN )

12.19 +0.34 (+2.87%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 27.02 27.20 25.61 25.75 318,523 -1.33(-4.91%)
Aug 30, 2021 26.74 27.35 26.71 27.08 258,907 +0.29(+1.09%)
Aug 27, 2021 26.17 27.01 26.10 26.79 352,233 +0.61(+2.34%)
Aug 26, 2021 26.69 27.08 26.09 26.18 225,403 -0.56(-2.11%)
Aug 25, 2021 27.23 27.71 26.67 26.74 163,598 -0.43(-1.57%)
Aug 24, 2021 26.19 27.30 25.89 27.17 260,463 +1.04(+3.98%)
Aug 23, 2021 27.51 27.71 25.97 26.13 262,657 -1.17(-4.27%)
Aug 20, 2021 27.40 28.16 27.14 27.30 414,772 -0.18(-0.67%)
Aug 19, 2021 27.05 27.90 26.90 27.48 359,500 +0.07(+0.25%)
Aug 18, 2021 26.77 28.18 26.77 27.41 254,632 +0.42(+1.55%)
Aug 17, 2021 26.81 27.41 26.52 27.00 392,479 +0.00(+0.00%)
Aug 16, 2021 28.03 28.36 26.97 27.00 218,697 -1.40(-4.92%)
Aug 13, 2021 28.49 29.38 28.35 28.40 330,957 -0.21(-0.75%)
Aug 12, 2021 28.01 28.81 27.46 28.61 301,202 +0.77(+2.76%)
Aug 11, 2021 27.06 27.88 26.99 27.84 284,244 +0.79(+2.91%)
Aug 10, 2021 26.10 27.29 26.06 27.06 224,886 +0.85(+3.26%)
Aug 09, 2021 26.67 26.81 26.12 26.20 248,021 -0.65(-2.42%)
Aug 06, 2021 27.37 27.66 26.80 26.85 139,746 -0.30(-1.11%)
Aug 05, 2021 27.26 27.63 26.93 27.15 233,292 +0.34(+1.27%)
Aug 04, 2021 27.81 28.49 26.68 26.81 173,547 -1.54(-5.45%)
Aug 03, 2021 28.11 28.70 27.79 28.36 287,172 +0.40(+1.42%)
Aug 02, 2021 28.20 28.93 27.92 27.96 261,415 -0.08(-0.28%)
Jul 30, 2021 27.68 28.38 27.68 28.04 240,959 +0.34(+1.23%)
Jul 29, 2021 28.15 28.74 27.66 27.70 600,925 -0.12(-0.42%)
Jul 28, 2021 29.68 29.68 27.72 27.81 420,166 -1.45(-4.94%)
Jul 27, 2021 29.72 29.86 27.52 29.26 672,526 +2.34(+8.69%)
Jul 26, 2021 26.85 27.41 26.22 26.92 518,495 +0.42(+1.58%)
Jul 23, 2021 27.06 27.19 25.93 26.50 371,823 -0.50(-1.83%)
Jul 22, 2021 27.69 27.87 26.78 27.00 193,663 -1.15(-4.07%)
Jul 21, 2021 27.97 28.79 27.72 28.14 231,306 +0.43(+1.54%)
Jul 20, 2021 26.69 28.25 26.29 27.72 369,098 +1.14(+4.27%)
Jul 19, 2021 26.50 27.34 26.27 26.58 289,068 -0.78(-2.84%)
Jul 16, 2021 27.49 28.35 27.20 27.36 263,476 +0.18(+0.68%)
Jul 15, 2021 27.76 28.15 27.09 27.17 386,146 -0.73(-2.61%)
Jul 14, 2021 28.52 29.04 27.80 27.90 256,483 -0.65(-2.28%)
Jul 13, 2021 29.68 29.84 28.37 28.55 298,351 -1.51(-5.01%)
Jul 12, 2021 29.82 30.38 29.43 30.06 326,208 +0.15(+0.49%)
Jul 09, 2021 29.33 30.04 29.03 29.91 324,906 +0.94(+3.25%)
Jul 08, 2021 29.14 30.01 28.13 28.97 560,406 -0.87(-2.93%)
Jul 07, 2021 29.85 30.56 29.55 29.84 609,514 -0.39(-1.28%)
Jul 06, 2021 31.40 31.52 30.00 30.23 283,382 -1.18(-3.74%)
Jul 02, 2021 31.38 32.05 30.91 31.41 178,376 +0.17(+0.53%)
Jul 01, 2021 31.33 31.92 31.03 31.24 334,684 +0.17(+0.56%)
Jun 30, 2021 31.62 32.04 30.96 31.07 310,063 -0.79(-2.47%)
Jun 29, 2021 33.13 33.30 31.72 31.85 258,199 -1.16(-3.50%)
Jun 28, 2021 31.84 33.38 31.66 33.01 440,385 +0.98(+3.06%)
Jun 25, 2021 32.40 33.74 31.58 32.03 1,877,931 -0.17(-0.54%)
Jun 24, 2021 32.47 32.71 31.90 32.20 297,916 -0.15(-0.45%)
Jun 23, 2021 32.02 32.60 31.54 32.35 321,685 -0.12(-0.36%)
Jun 22, 2021 33.75 33.75 32.23 32.46 282,037 -1.51(-4.43%)
Jun 21, 2021 34.08 34.42 33.58 33.97 239,884 +0.31(+0.92%)
Jun 18, 2021 33.72 34.44 32.98 33.66 555,723 -0.16(-0.46%)
Jun 17, 2021 35.16 35.16 33.66 33.81 420,867 -1.43(-4.05%)
Jun 16, 2021 34.80 35.31 34.60 35.24 123,546 +0.25(+0.72%)
Jun 15, 2021 35.08 35.13 34.52 34.99 193,672 -0.23(-0.66%)
Jun 14, 2021 35.35 35.74 35.04 35.22 214,474 -0.17(-0.49%)
Jun 11, 2021 34.87 35.44 34.86 35.40 166,869 +0.58(+1.67%)
Jun 10, 2021 35.98 36.02 34.67 34.82 239,889 -1.16(-3.23%)
Jun 09, 2021 35.60 36.31 35.06 35.98 256,521 +0.38(+1.06%)
Jun 08, 2021 35.13 36.06 34.84 35.60 178,665 +0.38(+1.07%)
Jun 07, 2021 35.44 35.44 34.85 35.22 172,205 +0.18(+0.53%)
Jun 04, 2021 34.78 35.09 34.42 35.04 136,986 +0.18(+0.53%)
Jun 03, 2021 34.74 34.95 34.24 34.85 424,423 -0.10(-0.28%)
Jun 02, 2021 35.08 35.20 34.72 34.95 298,509 +0.01(+0.03%)
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.