Aarons Holdings Company (NY: AAN )

11.85 +0.25 (+2.16%)
Official Closing Price Updated: 6:30 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.