Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 17.02 17.02 17.02 460,895 +0.77(+4.75%)
Dec 30, 2020 15.33 16.42 15.27 16.24 460,895 +1.06(+6.97%)
Dec 29, 2020 14.72 15.26 14.70 15.18 529,170 +0.49(+3.36%)
Dec 28, 2020 15.24 15.38 14.54 14.69 1,323,126 -0.37(-2.44%)
Dec 24, 2020 15.04 15.31 14.84 15.06 397,248 +0.03(+0.18%)
Dec 23, 2020 15.44 15.66 14.83 15.03 889,951 -0.34(-2.22%)
Dec 22, 2020 16.21 16.21 15.35 15.37 855,788 -0.79(-4.89%)
Dec 21, 2020 16.00 16.32 15.60 16.16 751,334 -0.13(-0.83%)
Dec 18, 2020 16.88 17.03 15.72 16.30 2,139,236 -0.53(-3.15%)
Dec 17, 2020 16.05 16.89 15.73 16.83 747,532 +0.65(+3.99%)
Dec 16, 2020 16.15 16.51 16.06 16.18 604,381 +0.04(+0.22%)
Dec 15, 2020 16.16 16.40 15.65 16.14 1,074,302 +0.01(+0.06%)
Dec 14, 2020 16.23 16.66 16.11 16.14 1,157,236 +0.23(+1.47%)
Dec 11, 2020 15.68 15.97 15.54 15.90 941,139 +0.09(+0.57%)
Dec 10, 2020 15.35 15.88 15.34 15.81 811,850 +0.30(+1.91%)
Dec 09, 2020 15.66 15.88 15.21 15.52 1,998,383 +0.05(+0.35%)
Dec 08, 2020 15.93 16.18 14.88 15.46 3,617,496 -0.69(-4.28%)
Dec 07, 2020 17.04 17.24 15.93 16.15 1,650,968 -0.90(-5.26%)
Dec 04, 2020 16.83 17.34 16.75 17.05 1,549,659 +0.22(+1.33%)
Dec 03, 2020 16.50 17.18 16.18 16.83 1,733,107 +0.45(+2.74%)
Dec 02, 2020 16.27 16.69 15.49 16.38 2,346,073 -0.14(-0.87%)
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.