Aarons Holdings Company (NY: AAN )

9.720 -0.790 (-7.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 12.68 12.72 11.81 11.90 369,851 -0.80(-6.30%)
Aug 30, 2022 13.13 13.13 12.51 12.70 213,451 -0.28(-2.16%)
Aug 29, 2022 12.66 13.07 12.60 12.98 305,042 +0.18(+1.41%)
Aug 26, 2022 13.83 13.96 12.68 12.80 232,479 -1.02(-7.38%)
Aug 25, 2022 13.56 14.15 13.48 13.82 150,101 +0.24(+1.77%)
Aug 24, 2022 13.79 13.96 13.51 13.58 148,353 -0.37(-2.65%)
Aug 23, 2022 13.97 14.15 13.87 13.95 183,766 +0.19(+1.38%)
Aug 22, 2022 13.75 13.90 13.58 13.76 294,134 -0.27(-1.92%)
Aug 19, 2022 14.36 14.45 14.01 14.03 195,829 -0.42(-2.91%)
Aug 18, 2022 14.52 14.58 14.27 14.45 198,886 -0.15(-1.03%)
Aug 17, 2022 14.73 14.87 14.50 14.60 197,880 -0.40(-2.67%)
Aug 16, 2022 14.56 15.23 14.43 15.00 387,058 +0.50(+3.45%)
Aug 15, 2022 14.69 14.71 14.39 14.50 297,837 -0.10(-0.68%)
Aug 12, 2022 14.74 14.77 14.30 14.60 179,295 +0.05(+0.34%)
Aug 11, 2022 14.67 15.09 14.43 14.55 209,696 +0.24(+1.68%)
Aug 10, 2022 14.34 14.66 14.23 14.31 262,745 +0.38(+2.73%)
Aug 09, 2022 14.31 14.38 13.75 13.93 321,046 -0.67(-4.59%)
Aug 08, 2022 13.64 15.10 13.38 14.60 401,244 +1.28(+9.61%)
Aug 05, 2022 13.23 13.49 13.15 13.32 217,938 -0.02(-0.15%)
Aug 04, 2022 13.23 13.79 13.23 13.34 263,781 +0.18(+1.37%)
Aug 03, 2022 13.06 13.30 12.90 13.16 385,438 +0.18(+1.39%)
Aug 02, 2022 12.97 13.04 12.57 12.98 472,121 -0.04(-0.31%)
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.