Aarons Holdings Company (NY: AAN )

11.73 -0.12 (-1.01%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 27.81 27.81 26.74 26.85 144,737 -0.93(-3.33%)
Sep 29, 2021 27.61 28.27 27.22 27.77 162,236 +0.37(+1.35%)
Sep 28, 2021 28.13 28.40 27.39 27.40 145,172 -0.72(-2.56%)
Sep 27, 2021 27.06 28.58 26.83 28.13 172,436 +1.30(+4.83%)
Sep 24, 2021 26.75 27.17 26.64 26.83 136,580 -0.27(-1.01%)
Sep 23, 2021 27.02 27.99 26.96 27.10 180,152 +0.29(+1.09%)
Sep 22, 2021 26.26 26.98 26.11 26.81 170,282 +0.80(+3.07%)
Sep 21, 2021 26.10 26.27 25.54 26.01 227,773 +0.04(+0.15%)
Sep 20, 2021 25.67 26.02 25.28 25.97 250,634 -0.28(-1.08%)
Sep 17, 2021 25.82 26.53 25.52 26.25 1,015,700 +0.52(+2.01%)
Sep 16, 2021 25.58 25.94 25.35 25.74 193,503 +0.23(+0.92%)
Sep 15, 2021 25.05 25.63 24.92 25.50 233,017 +0.39(+1.55%)
Sep 14, 2021 25.89 26.19 24.95 25.11 225,714 -0.69(-2.67%)
Sep 13, 2021 25.55 25.91 25.19 25.80 202,422 +0.33(+1.30%)
Sep 10, 2021 26.29 26.38 25.39 25.47 185,850 -0.45(-1.72%)
Sep 09, 2021 25.39 26.31 25.39 25.92 170,329 +0.34(+1.33%)
Sep 08, 2021 25.58 25.85 25.30 25.58 192,417 -0.08(-0.30%)
Sep 07, 2021 25.83 26.19 25.59 25.66 193,077 -0.42(-1.60%)
Sep 03, 2021 25.99 26.09 25.55 26.07 189,821 +0.29(+1.13%)
Sep 02, 2021 26.45 26.45 25.55 25.78 187,409 -0.34(-1.30%)
Sep 01, 2021 25.94 26.69 25.83 26.12 278,160 +0.37(+1.43%)
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%)
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.