Aarons Holdings Company (NY: AAN )

30.30 USD +0.82 (+2.78%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 28.53 28.53 27.43 27.54 141,103 -0.95(-3.33%)
Sep 29, 2021 28.32 29.00 27.92 28.49 158,163 +0.38(+1.35%)
Sep 28, 2021 28.85 29.14 28.10 28.11 141,528 -0.74(-2.56%)
Sep 27, 2021 27.76 29.32 27.52 28.85 168,107 +1.33(+4.83%)
Sep 24, 2021 27.44 27.87 27.33 27.52 133,151 -0.28(-1.01%)
Sep 23, 2021 27.72 28.71 27.65 27.80 175,629 +0.30(+1.09%)
Sep 22, 2021 26.94 27.67 26.78 27.50 166,007 +0.82(+3.07%)
Sep 21, 2021 26.77 26.95 26.20 26.68 222,055 +0.04(+0.15%)
Sep 20, 2021 26.33 26.69 25.93 26.64 244,342 -0.29(-1.08%)
Sep 17, 2021 26.49 27.21 26.18 26.93 990,199 +0.53(+2.01%)
Sep 16, 2021 26.24 26.61 26.00 26.40 188,645 +0.24(+0.92%)
Sep 15, 2021 25.70 26.29 25.56 26.16 227,167 +0.30(+1.16%)
Sep 14, 2021 26.66 26.97 25.69 25.86 219,196 -0.71(-2.67%)
Sep 13, 2021 26.31 26.68 25.93 26.57 196,577 +0.34(+1.30%)
Sep 10, 2021 27.07 27.16 26.14 26.23 180,484 -0.46(-1.72%)
Sep 09, 2021 26.14 27.09 26.14 26.69 165,411 +0.35(+1.33%)
Sep 08, 2021 26.34 26.62 26.05 26.34 186,861 -0.08(-0.30%)
Sep 07, 2021 26.60 26.97 26.35 26.42 187,502 -0.43(-1.60%)
Sep 03, 2021 26.76 26.87 26.31 26.85 184,340 +0.30(+1.13%)
Sep 02, 2021 27.24 27.24 26.31 26.55 181,998 -0.35(-1.30%)
Sep 01, 2021 26.71 27.48 26.60 26.90 270,128 +0.38(+1.43%)
Aug 31, 2021 27.82 28.01 26.37 26.52 309,325 -1.37(-4.91%)
Aug 30, 2021 27.54 28.16 27.50 27.89 251,431 +0.30(+1.09%)
Aug 27, 2021 26.95 27.81 26.88 27.59 342,062 +0.63(+2.34%)
Aug 26, 2021 27.48 27.89 26.87 26.96 218,894 -0.58(-2.11%)
Aug 25, 2021 28.04 28.53 27.46 27.54 158,874 -0.44(-1.57%)
Aug 24, 2021 26.97 28.11 26.66 27.98 252,942 +1.07(+3.98%)
Aug 23, 2021 28.33 28.53 26.74 26.91 255,073 -1.20(-4.27%)
Aug 20, 2021 28.21 29.00 27.95 28.11 402,795 -0.19(-0.67%)
Aug 19, 2021 27.85 28.73 27.70 28.30 349,119 +0.07(+0.25%)
Aug 18, 2021 27.57 29.02 27.57 28.23 247,279 +0.43(+1.55%)
Aug 17, 2021 27.61 28.22 27.31 27.80 381,146 +0.00(+0.00%)
Aug 16, 2021 28.86 29.20 27.77 27.80 212,382 -1.44(-4.92%)
Aug 13, 2021 29.34 30.25 29.19 29.24 321,400 -0.22(-0.75%)
Aug 12, 2021 28.84 29.67 28.28 29.46 292,505 +0.79(+2.76%)
Aug 11, 2021 27.86 28.71 27.79 28.67 276,036 +0.81(+2.91%)
Aug 10, 2021 26.88 28.10 26.84 27.86 218,392 +0.88(+3.26%)
Aug 09, 2021 27.46 27.61 26.90 26.98 240,859 -0.67(-2.42%)
Aug 06, 2021 28.18 28.48 27.60 27.65 135,711 -0.31(-1.11%)
Aug 05, 2021 28.07 28.45 27.73 27.96 226,556 +0.35(+1.27%)
Aug 04, 2021 28.64 29.34 27.47 27.61 168,536 -1.59(-5.45%)
Aug 03, 2021 28.95 29.55 28.62 29.20 278,880 +0.41(+1.42%)
Aug 02, 2021 29.04 29.79 28.75 28.79 253,866 -0.08(-0.28%)
Jul 30, 2021 28.50 29.22 28.50 28.87 234,001 +0.35(+1.23%)
Jul 29, 2021 28.99 29.59 28.48 28.52 583,572 -0.12(-0.42%)
Jul 28, 2021 30.56 30.56 28.54 28.64 408,033 -1.49(-4.95%)
Jul 27, 2021 30.60 30.75 28.33 30.13 653,106 +2.41(+8.69%)
Jul 26, 2021 27.65 28.22 27.00 27.72 503,523 +0.43(+1.58%)
Jul 23, 2021 27.86 28.00 26.70 27.29 361,086 -0.51(-1.83%)
Jul 22, 2021 28.51 28.70 27.58 27.80 188,071 -1.18(-4.07%)
Jul 21, 2021 28.80 29.65 28.55 28.98 224,627 +0.44(+1.54%)
Jul 20, 2021 27.48 29.09 27.07 28.54 358,440 +1.17(+4.27%)
Jul 19, 2021 27.29 28.15 27.05 27.37 280,721 -0.80(-2.84%)
Jul 16, 2021 28.31 29.19 28.01 28.17 255,868 +0.19(+0.68%)
Jul 15, 2021 28.59 28.99 27.90 27.98 374,996 -0.75(-2.61%)
Jul 14, 2021 29.37 29.90 28.63 28.73 249,077 -0.67(-2.28%)
Jul 13, 2021 30.56 30.73 29.21 29.40 289,736 -1.55(-5.01%)
Jul 12, 2021 30.71 31.28 30.30 30.95 316,788 +0.15(+0.49%)
Jul 09, 2021 30.20 30.93 29.89 30.80 315,524 +0.97(+3.25%)
Jul 08, 2021 30.01 30.90 28.97 29.83 544,223 -0.90(-2.93%)
Jul 07, 2021 30.74 31.47 30.42 30.73 591,913 -0.40(-1.28%)
Jul 06, 2021 32.33 32.46 30.89 31.13 275,199 -1.21(-3.74%)
Jul 02, 2021 32.31 33.00 31.83 32.34 173,225 +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.