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 (%)
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.