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 (%)
Aug 31, 2022 12.45 12.49 11.60 11.68 376,708 -0.79(-6.30%)
Aug 30, 2022 12.89 12.89 12.28 12.47 217,408 -0.27(-2.16%)
Aug 29, 2022 12.43 12.83 12.37 12.74 310,697 +0.18(+1.41%)
Aug 26, 2022 13.58 13.71 12.45 12.57 236,789 -1.00(-7.38%)
Aug 25, 2022 13.31 13.89 13.23 13.57 152,883 +0.24(+1.77%)
Aug 24, 2022 13.54 13.71 13.26 13.33 151,103 -0.36(-2.65%)
Aug 23, 2022 13.72 13.89 13.62 13.70 187,173 +0.19(+1.38%)
Aug 22, 2022 13.50 13.65 13.33 13.51 299,587 -0.27(-1.92%)
Aug 19, 2022 14.10 14.19 13.76 13.77 199,459 -0.41(-2.91%)
Aug 18, 2022 14.26 14.31 14.01 14.19 202,573 -0.15(-1.03%)
Aug 17, 2022 14.46 14.60 14.24 14.33 201,548 -0.39(-2.67%)
Aug 16, 2022 14.29 14.95 14.17 14.73 394,234 +0.49(+3.45%)
Aug 15, 2022 14.42 14.44 14.13 14.24 303,359 -0.10(-0.68%)
Aug 12, 2022 14.47 14.50 14.04 14.33 182,619 +0.05(+0.34%)
Aug 11, 2022 14.40 14.82 14.17 14.29 213,583 +0.24(+1.68%)
Aug 10, 2022 14.08 14.39 13.97 14.05 267,616 +0.37(+2.73%)
Aug 09, 2022 14.05 14.12 13.50 13.68 326,998 -0.66(-4.59%)
Aug 08, 2022 13.39 14.83 13.14 14.33 408,683 +1.26(+9.61%)
Aug 05, 2022 12.99 13.24 12.91 13.08 221,978 -0.02(-0.15%)
Aug 04, 2022 12.99 13.54 12.99 13.10 268,671 +0.18(+1.37%)
Aug 03, 2022 12.82 13.06 12.67 12.92 392,584 +0.18(+1.39%)
Aug 02, 2022 12.73 12.80 12.35 12.74 480,874 -0.04(-0.31%)
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.