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 (%)
Sep 30, 2022 10.04 10.25 9.622 9.632 861,612 -0.78(-7.52%)
Sep 29, 2022 10.44 10.45 10.01 10.41 327,920 -0.26(-2.41%)
Sep 28, 2022 10.52 10.78 10.44 10.67 228,226 +0.26(+2.47%)
Sep 27, 2022 10.60 10.74 10.26 10.41 451,420 -0.08(-0.76%)
Sep 26, 2022 10.64 10.94 10.47 10.49 275,184 -0.21(-1.94%)
Sep 23, 2022 10.71 10.81 10.49 10.70 210,816 -0.18(-1.64%)
Sep 22, 2022 11.34 11.34 10.86 10.88 404,357 -0.52(-4.52%)
Sep 21, 2022 11.50 11.88 11.39 11.40 271,384 -0.01(-0.09%)
Sep 20, 2022 11.85 11.85 11.35 11.41 445,596 -0.64(-5.35%)
Sep 19, 2022 11.96 12.25 11.75 12.05 511,806 -0.05(-0.41%)
Sep 16, 2022 12.04 12.12 11.73 12.10 949,006 +0.03(+0.25%)
Sep 15, 2022 11.70 12.34 11.69 12.07 676,351 +0.28(+2.35%)
Sep 14, 2022 11.96 11.96 11.50 11.79 431,283 -0.19(-1.55%)
Sep 13, 2022 12.03 12.15 11.76 11.98 368,213 -0.35(-2.87%)
Sep 12, 2022 12.20 12.61 12.04 12.33 211,350 +0.29(+2.45%)
Sep 09, 2022 11.61 12.06 11.61 12.04 261,317 +0.42(+3.63%)
Sep 08, 2022 11.46 11.65 11.26 11.61 193,675 +0.01(+0.09%)
Sep 07, 2022 11.40 11.71 11.11 11.60 373,620 +0.27(+2.43%)
Sep 06, 2022 11.59 11.60 11.06 11.33 456,141 -0.32(-2.78%)
Sep 02, 2022 12.04 12.04 11.54 11.65 395,712 -0.10(-0.84%)
Sep 01, 2022 11.68 11.78 11.18 11.75 343,640 +0.07(+0.59%)
Aug 31, 2022 12.45 12.49 11.60 11.68 376,708 -0.79(-6.30%)
Aug 30, 2022 12.89 12.89 12.28 12.47 217,408 -0.27(-2.16%)
Aug 29, 2022 12.43 12.83 12.37 12.74 310,697 +0.18(+1.41%)
Aug 26, 2022 13.58 13.71 12.45 12.57 236,789 -1.00(-7.38%)
Aug 25, 2022 13.31 13.89 13.23 13.57 152,883 +0.24(+1.77%)
Aug 24, 2022 13.54 13.71 13.26 13.33 151,103 -0.36(-2.65%)
Aug 23, 2022 13.72 13.89 13.62 13.70 187,173 +0.19(+1.38%)
Aug 22, 2022 13.50 13.65 13.33 13.51 299,587 -0.27(-1.92%)
Aug 19, 2022 14.10 14.19 13.76 13.77 199,459 -0.41(-2.91%)
Aug 18, 2022 14.26 14.31 14.01 14.19 202,573 -0.15(-1.03%)
Aug 17, 2022 14.46 14.60 14.24 14.33 201,548 -0.39(-2.67%)
Aug 16, 2022 14.29 14.95 14.17 14.73 394,234 +0.49(+3.45%)
Aug 15, 2022 14.42 14.44 14.13 14.24 303,359 -0.10(-0.68%)
Aug 12, 2022 14.47 14.50 14.04 14.33 182,619 +0.05(+0.34%)
Aug 11, 2022 14.40 14.82 14.17 14.29 213,583 +0.24(+1.68%)
Aug 10, 2022 14.08 14.39 13.97 14.05 267,616 +0.37(+2.73%)
Aug 09, 2022 14.05 14.12 13.50 13.68 326,998 -0.66(-4.59%)
Aug 08, 2022 13.39 14.83 13.14 14.33 408,683 +1.26(+9.61%)
Aug 05, 2022 12.99 13.24 12.91 13.08 221,978 -0.02(-0.15%)
Aug 04, 2022 12.99 13.54 12.99 13.10 268,671 +0.18(+1.37%)
Aug 03, 2022 12.82 13.06 12.67 12.92 392,584 +0.18(+1.39%)
Aug 02, 2022 12.73 12.80 12.35 12.74 480,874 -0.04(-0.31%)
Aug 01, 2022 12.76 12.94 12.51 12.78 363,131 +0.00(+0.00%)
Jul 29, 2022 12.82 13.03 12.54 12.78 583,460 +0.18(+1.40%)
Jul 28, 2022 12.41 12.78 11.76 12.61 1,030,245 +0.01(+0.08%)
Jul 27, 2022 12.90 13.22 12.40 12.60 862,729 -0.29(-2.28%)
Jul 26, 2022 12.83 13.77 12.07 12.89 1,342,394 -2.33(-15.29%)
Jul 25, 2022 15.62 15.66 15.13 15.22 536,838 -0.50(-3.19%)
Jul 22, 2022 16.08 16.15 15.43 15.72 269,291 -0.26(-1.60%)
Jul 21, 2022 16.06 16.23 15.76 15.97 174,358 -0.29(-1.81%)
Jul 20, 2022 15.69 16.31 15.61 16.27 224,483 +0.68(+4.35%)
Jul 19, 2022 15.40 15.71 15.07 15.59 324,103 +0.49(+3.25%)
Jul 18, 2022 14.74 15.36 14.74 15.10 373,346 +0.70(+4.84%)
Jul 15, 2022 14.11 14.42 14.08 14.40 1,200,311 +0.56(+4.04%)
Jul 14, 2022 14.09 14.24 13.61 13.84 560,095 -0.72(-4.92%)
Jul 13, 2022 14.61 14.69 14.33 14.56 217,938 -0.05(-0.34%)
Jul 12, 2022 14.42 15.22 14.25 14.61 188,827 -0.29(-1.98%)
Jul 11, 2022 14.92 15.15 14.86 14.90 170,780 -0.15(-0.98%)
Jul 08, 2022 14.82 15.07 14.73 15.05 182,362 +0.23(+1.52%)
Jul 07, 2022 14.33 14.84 14.33 14.83 216,661 +0.49(+3.42%)
Jul 06, 2022 14.92 15.16 14.17 14.33 382,175 -0.76(-5.01%)
Jul 05, 2022 14.31 15.09 14.00 15.09 420,761 +0.61(+4.20%)
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.