Skip to main content

Aarons Holdings Company (NY: AAN )

14.33 +0.38 (+2.72%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 21.41 22.55 21.18 21.73 1,626,577 +0.22(+1.02%)
Mar 30, 2020 22.19 22.45 20.36 21.51 1,272,254 -1.05(-4.65%)
Mar 27, 2020 21.30 23.14 20.81 22.56 1,344,657 -0.04(-0.17%)
Mar 26, 2020 23.27 24.49 22.17 22.60 1,463,157 -0.07(-0.29%)
Mar 25, 2020 20.17 23.18 19.70 22.66 1,838,945 +2.81(+14.18%)
Mar 24, 2020 16.17 19.99 15.84 19.85 2,105,405 +4.86(+32.38%)
Mar 23, 2020 14.16 16.19 12.40 14.99 2,497,043 +0.69(+4.80%)
Mar 20, 2020 17.54 19.08 14.12 14.31 2,349,848 -3.09(-17.76%)
Mar 19, 2020 17.18 18.79 15.94 17.40 1,992,984 -0.10(-0.55%)
Mar 18, 2020 19.41 19.83 17.09 17.49 2,161,437 -3.31(-15.92%)
Mar 17, 2020 23.31 23.41 19.18 20.81 3,169,089 -2.23(-9.67%)
Mar 16, 2020 26.38 26.60 22.78 23.03 1,632,925 -5.64(-19.68%)
Mar 13, 2020 27.84 28.80 24.82 28.68 1,537,761 +2.26(+8.54%)
Mar 12, 2020 26.84 27.76 25.24 26.42 1,531,130 -2.27(-7.90%)
Mar 11, 2020 31.23 31.83 27.84 28.69 1,603,336 -3.28(-10.27%)
Mar 10, 2020 31.32 32.03 30.87 31.97 1,197,206 +1.11(+3.61%)
Mar 09, 2020 31.19 32.31 30.46 30.86 1,039,798 -2.24(-6.76%)
Mar 06, 2020 32.58 34.00 32.56 33.09 1,093,538 -1.06(-3.09%)
Mar 05, 2020 35.28 35.56 32.94 34.15 1,412,766 -1.79(-4.98%)
Mar 04, 2020 36.27 36.27 34.78 35.94 1,051,996 +0.10(+0.29%)
Mar 03, 2020 36.91 37.59 35.38 35.83 1,035,364 -1.05(-2.84%)
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.