Aarons Holdings Company (NY: AAN )

12.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 12.56 12.60 11.71 11.79 373,293 -0.79(-6.30%)
Aug 30, 2022 13.01 13.01 12.39 12.58 215,437 -0.28(-2.16%)
Aug 29, 2022 12.54 12.95 12.48 12.86 307,881 +0.18(+1.41%)
Aug 26, 2022 13.70 13.83 12.56 12.68 234,642 -1.01(-7.38%)
Aug 25, 2022 13.44 14.02 13.36 13.69 151,498 +0.24(+1.77%)
Aug 24, 2022 13.66 13.83 13.39 13.45 149,733 -0.37(-2.65%)
Aug 23, 2022 13.84 14.02 13.74 13.82 185,476 +0.19(+1.38%)
Aug 22, 2022 13.62 13.77 13.45 13.63 296,871 -0.27(-1.92%)
Aug 19, 2022 14.23 14.32 13.88 13.90 197,651 -0.42(-2.91%)
Aug 18, 2022 14.39 14.45 14.14 14.32 200,737 -0.15(-1.03%)
Aug 17, 2022 14.59 14.73 14.37 14.47 199,721 -0.40(-2.67%)
Aug 16, 2022 14.43 15.09 14.30 14.86 390,660 +0.50(+3.45%)
Aug 15, 2022 14.55 14.57 14.26 14.37 300,609 -0.10(-0.69%)
Aug 12, 2022 14.60 14.63 14.17 14.47 180,963 +0.05(+0.34%)
Aug 11, 2022 14.53 14.95 14.30 14.42 211,647 +0.24(+1.68%)
Aug 10, 2022 14.21 14.52 14.10 14.18 265,190 +0.38(+2.73%)
Aug 09, 2022 14.18 14.25 13.62 13.80 324,034 -0.66(-4.59%)
Aug 08, 2022 13.51 14.96 13.26 14.47 404,978 +1.27(+9.61%)
Aug 05, 2022 13.11 13.37 13.03 13.20 219,966 -0.02(-0.15%)
Aug 04, 2022 13.11 13.66 13.11 13.22 266,236 +0.18(+1.37%)
Aug 03, 2022 12.94 13.18 12.78 13.04 389,025 +0.18(+1.39%)
Aug 02, 2022 12.85 12.92 12.46 12.86 476,515 -0.04(-0.31%)
Aug 01, 2022 12.88 13.06 12.62 12.90 359,839 +0.00(+0.00%)
Jul 29, 2022 12.94 13.15 12.65 12.90 578,171 +0.18(+1.40%)
Jul 28, 2022 12.52 12.90 11.87 12.72 1,020,906 +0.01(+0.08%)
Jul 27, 2022 13.02 13.35 12.51 12.71 854,908 -0.30(-2.28%)
Jul 26, 2022 12.95 13.90 12.18 13.01 1,330,225 -2.35(-15.29%)
Jul 25, 2022 15.76 15.80 15.27 15.36 531,971 -0.51(-3.19%)
Jul 22, 2022 16.23 16.30 15.57 15.86 266,850 -0.26(-1.60%)
Jul 21, 2022 16.21 16.38 15.90 16.12 172,778 -0.30(-1.81%)
Jul 20, 2022 15.83 16.46 15.75 16.42 222,448 +0.68(+4.34%)
Jul 19, 2022 15.55 15.85 15.21 15.73 321,165 +0.50(+3.25%)
Jul 18, 2022 14.87 15.50 14.87 15.24 369,961 +0.70(+4.84%)
Jul 15, 2022 14.24 14.55 14.21 14.53 1,189,430 +0.56(+4.04%)
Jul 14, 2022 14.22 14.37 13.73 13.97 555,018 -0.72(-4.92%)
Jul 13, 2022 14.74 14.82 14.47 14.69 215,962 -0.05(-0.34%)
Jul 12, 2022 14.55 15.36 14.38 14.74 187,115 -0.30(-1.98%)
Jul 11, 2022 15.06 15.29 14.99 15.04 169,232 -0.15(-0.98%)
Jul 08, 2022 14.95 15.21 14.86 15.19 180,709 +0.23(+1.52%)
Jul 07, 2022 14.47 14.97 14.47 14.96 214,697 +0.50(+3.42%)
Jul 06, 2022 15.06 15.30 14.30 14.47 378,711 -0.76(-5.01%)
Jul 05, 2022 14.45 15.23 14.13 15.23 416,946 +0.61(+4.20%)
Jul 01, 2022 14.33 14.70 14.21 14.61 220,502 +0.20(+1.37%)
Jun 30, 2022 14.37 14.60 14.04 14.42 239,039 -0.24(-1.62%)
Jun 29, 2022 14.94 14.94 14.32 14.65 452,379 -0.54(-3.59%)
Jun 28, 2022 16.05 16.26 15.17 15.20 168,291 -0.73(-4.60%)
Jun 27, 2022 16.22 16.40 15.76 15.93 266,463 -0.10(-0.62%)
Jun 24, 2022 15.63 16.23 15.61 16.03 712,691 +0.43(+2.73%)
Jun 23, 2022 15.14 15.60 15.14 15.60 328,169 +0.43(+2.81%)
Jun 22, 2022 14.83 15.30 14.40 15.18 458,062 +0.15(+0.99%)
Jun 21, 2022 15.73 15.73 15.01 15.03 351,406 -0.51(-3.25%)
Jun 17, 2022 15.60 15.87 15.31 15.54 670,962 +0.07(+0.45%)
Jun 16, 2022 15.51 15.58 14.69 15.47 548,237 -0.87(-5.34%)
Jun 15, 2022 16.45 16.89 16.19 16.34 337,179 -0.04(-0.23%)
Jun 14, 2022 16.89 17.03 16.18 16.38 353,040 -0.49(-2.92%)
Jun 13, 2022 17.22 17.50 16.71 16.87 252,516 -0.81(-4.57%)
Jun 10, 2022 18.02 18.30 17.67 17.67 235,352 -0.76(-4.11%)
Jun 09, 2022 18.73 18.79 18.41 18.43 175,807 -0.34(-1.83%)
Jun 08, 2022 18.86 19.14 18.48 18.78 175,808 -0.20(-1.04%)
Jun 07, 2022 18.12 19.05 17.84 18.97 387,608 +0.36(+1.96%)
Jun 06, 2022 18.40 18.63 17.90 18.61 198,766 +0.43(+2.38%)
Jun 03, 2022 18.15 18.20 17.70 18.18 180,357 -0.05(-0.27%)
Jun 02, 2022 17.63 18.26 17.36 18.23 260,734 +0.56(+3.18%)
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.