Aarons Holdings Company Inc (NY: AAN )

32.57 USD +1.30 (+4.16%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 31.51 32.98 31.14 32.57 247,848 +1.30(+4.16%)
May 13, 2021 29.65 31.48 29.59 31.27 373,914 +1.79(+6.07%)
May 12, 2021 31.39 31.96 28.88 29.48 858,893 -2.23(-7.03%)
May 11, 2021 30.32 31.97 30.21 31.71 249,679 +0.42(+1.34%)
May 10, 2021 32.43 32.62 30.95 31.29 356,650 -0.92(-2.86%)
May 07, 2021 31.89 32.86 31.85 32.21 238,356 +0.37(+1.16%)
May 06, 2021 31.22 32.60 31.10 31.84 467,235 +0.86(+2.78%)
May 05, 2021 30.91 31.59 30.58 30.98 330,267 +0.17(+0.55%)
May 04, 2021 30.32 31.17 29.98 30.81 332,678 +0.10(+0.33%)
May 03, 2021 31.31 31.44 30.50 30.71 494,109 -0.18(-0.58%)
Apr 30, 2021 31.10 32.15 30.84 30.89 332,100 -0.43(-1.37%)
Apr 29, 2021 33.01 33.40 30.30 31.32 624,819 -0.86(-2.67%)
Apr 28, 2021 34.26 34.26 31.66 32.18 667,128 -1.98(-5.80%)
Apr 27, 2021 30.25 34.26 29.61 34.16 935,015 +7.73(+29.25%)
Apr 26, 2021 25.75 26.99 25.75 26.43 268,919 +0.65(+2.52%)
Apr 23, 2021 24.54 26.03 24.18 25.78 187,200 +1.49(+6.13%)
Apr 22, 2021 25.08 25.62 24.27 24.29 287,139 -0.71(-2.84%)
Apr 21, 2021 24.15 25.01 24.02 25.00 300,929 +0.80(+3.31%)
Apr 20, 2021 25.55 25.85 23.82 24.20 163,142 -1.35(-5.28%)
Apr 19, 2021 25.46 25.90 25.10 25.55 205,380 +0.01(+0.04%)
Apr 16, 2021 25.00 25.57 24.60 25.54 236,200 +0.63(+2.53%)
Apr 15, 2021 25.02 25.16 24.55 24.91 191,484 +0.05(+0.20%)
Apr 14, 2021 24.18 25.20 24.18 24.86 227,345 +0.67(+2.77%)
Apr 13, 2021 24.75 24.90 24.00 24.19 173,932 -0.69(-2.77%)
Apr 12, 2021 24.78 25.00 24.42 24.88 127,396 +0.23(+0.93%)
Apr 09, 2021 25.00 25.08 24.41 24.65 153,600 -0.29(-1.16%)
Apr 08, 2021 25.20 25.20 24.55 24.94 189,778 -0.22(-0.87%)
Apr 07, 2021 26.10 26.71 25.11 25.16 332,466 -0.85(-3.27%)
Apr 06, 2021 26.53 27.18 25.89 26.01 239,045 -0.56(-2.11%)
Apr 05, 2021 26.27 26.61 25.98 26.57 227,506 +0.56(+2.15%)
Apr 01, 2021 25.61 26.21 25.61 26.01 178,500 +0.33(+1.29%)
Mar 31, 2021 25.25 26.01 25.01 25.68 335,875 +0.50(+1.99%)
Mar 30, 2021 24.81 25.45 24.68 25.18 241,135 +0.25(+1.00%)
Mar 29, 2021 25.85 26.60 24.92 24.93 161,880 -1.06(-4.08%)
Mar 26, 2021 25.75 26.48 25.43 25.99 394,700 +0.52(+2.04%)
Mar 25, 2021 24.19 25.63 23.69 25.47 201,971 +1.08(+4.43%)
Mar 24, 2021 24.29 24.74 24.17 24.39 348,563 +0.37(+1.54%)
Mar 23, 2021 25.01 25.34 23.93 24.02 174,247 -1.44(-5.66%)
Mar 22, 2021 25.80 26.49 25.33 25.46 257,837 -0.40(-1.55%)
Mar 19, 2021 26.00 26.41 25.37 25.86 658,500 -0.20(-0.77%)
Mar 18, 2021 26.50 27.01 25.85 26.06 212,216 -0.46(-1.73%)
Mar 17, 2021 26.70 26.86 26.06 26.52 260,688 -0.31(-1.16%)
Mar 16, 2021 26.44 27.02 25.86 26.83 268,754 +0.33(+1.25%)
Mar 15, 2021 25.48 26.67 25.10 26.50 624,107 +1.11(+4.37%)
Mar 12, 2021 24.58 25.78 24.56 25.39 365,200 +0.99(+4.06%)
Mar 11, 2021 24.31 24.55 23.67 24.40 447,008 +0.36(+1.50%)
Mar 10, 2021 24.22 24.36 23.21 24.04 309,041 -0.42(-1.72%)
Mar 09, 2021 24.70 25.15 24.27 24.46 352,263 -0.30(-1.21%)
Mar 08, 2021 24.00 25.13 24.00 24.76 341,042 +0.80(+3.34%)
Mar 05, 2021 23.44 24.04 23.21 23.96 306,800 +0.86(+3.72%)
Mar 04, 2021 22.16 23.21 22.16 23.10 684,807 +0.97(+4.38%)
Mar 03, 2021 22.01 22.52 21.82 22.13 366,505 +0.37(+1.70%)
Mar 02, 2021 22.27 22.58 21.64 21.76 226,246 -0.46(-2.07%)
Mar 01, 2021 22.46 22.88 22.10 22.22 439,613 +0.26(+1.18%)
Feb 26, 2021 22.27 22.41 21.80 21.96 405,600 -0.21(-0.95%)
Feb 25, 2021 22.06 23.24 21.86 22.17 235,771 +0.04(+0.18%)
Feb 24, 2021 21.05 22.13 20.44 22.13 301,269 +1.20(+5.73%)
Feb 23, 2021 22.28 22.95 20.77 20.93 616,930 -1.49(-6.65%)
Feb 22, 2021 21.09 22.43 21.02 22.42 482,008 +1.25(+5.90%)
Feb 19, 2021 20.50 21.30 20.35 21.17 295,800 +0.69(+3.37%)
Feb 18, 2021 20.48 20.59 20.35 20.48 136,397 -0.03(-0.15%)
Feb 17, 2021 20.27 20.75 20.16 20.51 280,569 +0.25(+1.23%)
Feb 16, 2021 20.03 20.35 19.50 20.26 433,998 +0.29(+1.45%)
Feb 12, 2021 19.78 20.20 19.57 19.97 250,100 +0.03(+0.15%)
Feb 11, 2021 19.95 20.05 19.31 19.94 547,252 -0.18(-0.89%)
Feb 10, 2021 20.75 20.93 19.90 20.12 271,731 -0.53(-2.57%)
Feb 09, 2021 19.50 20.78 19.23 20.65 373,622 +1.07(+5.46%)
Feb 08, 2021 19.86 20.40 19.39 19.58 342,085 -0.05(-0.25%)
Feb 05, 2021 19.31 19.64 18.63 19.63 362,500 +0.67(+3.53%)
Feb 04, 2021 18.00 18.98 17.79 18.96 332,035 +0.97(+5.39%)
Feb 03, 2021 18.37 18.55 17.89 17.99 249,748 -0.37(-2.02%)
Feb 02, 2021 18.19 18.72 18.01 18.36 305,885 +0.40(+2.23%)
Feb 01, 2021 17.10 18.36 16.64 17.96 463,752 +1.02(+6.02%)
Jan 29, 2021 17.43 17.81 16.76 16.94 502,800 -0.52(-2.98%)
Jan 28, 2021 18.11 18.20 17.08 17.46 615,720 -0.55(-3.05%)
Jan 27, 2021 18.97 19.17 17.90 18.01 482,582 -1.31(-6.78%)
Jan 26, 2021 20.89 21.06 19.20 19.32 304,982 -1.57(-7.52%)
Jan 25, 2021 20.56 21.49 20.51 20.89 315,647 +0.19(+0.92%)
Jan 22, 2021 19.93 20.70 19.52 20.70 299,200 +0.51(+2.53%)
Jan 21, 2021 20.75 20.79 20.18 20.19 364,403 -0.37(-1.80%)
Jan 20, 2021 21.01 21.34 20.30 20.56 408,562 -0.51(-2.42%)
Jan 19, 2021 21.75 21.84 20.98 21.07 366,810 -0.40(-1.86%)
Jan 15, 2021 22.13 22.71 20.89 21.47 668,900 -1.01(-4.49%)
Jan 14, 2021 21.61 22.99 21.06 22.48 783,646 +0.98(+4.56%)
Jan 13, 2021 20.71 21.67 20.68 21.50 587,260 +0.65(+3.12%)
Jan 12, 2021 20.57 20.90 20.25 20.85 548,029 +0.34(+1.66%)
Jan 11, 2021 20.12 20.55 19.62 20.51 511,732 +0.32(+1.58%)
Jan 08, 2021 21.75 21.75 20.09 20.19 487,800 -1.18(-5.52%)
Jan 07, 2021 21.00 21.64 20.90 21.37 984,447 +0.52(+2.49%)
Jan 06, 2021 19.65 20.93 19.65 20.85 1,230,865 +1.28(+6.54%)
Jan 05, 2021 18.65 19.99 18.53 19.57 528,370 +0.76(+4.04%)
Jan 04, 2021 19.13 19.25 17.99 18.81 555,649 -0.15(-0.79%)
Dec 31, 2020 18.96 18.96 18.96 413,618 +0.86(+4.75%)
Dec 30, 2020 17.08 18.30 17.01 18.10 413,618 +1.18(+6.97%)
Dec 29, 2020 16.40 17.00 16.38 16.92 474,890 +0.55(+3.36%)
Dec 28, 2020 16.98 17.14 16.20 16.37 1,187,404 -0.41(-2.44%)
Dec 24, 2020 16.76 17.06 16.54 16.78 356,500 +0.03(+0.18%)
Dec 23, 2020 17.21 17.45 16.52 16.75 798,663 -0.38(-2.22%)
Dec 22, 2020 18.06 18.06 17.10 17.13 768,004 -0.88(-4.89%)
Dec 21, 2020 17.83 18.19 17.38 18.01 674,265 -0.15(-0.83%)
Dec 18, 2020 18.81 18.98 17.52 18.16 1,919,800 -0.59(-3.15%)
Dec 17, 2020 17.88 18.82 17.53 18.75 670,853 +0.72(+3.99%)
Dec 16, 2020 18.00 18.40 17.90 18.03 542,386 +0.04(+0.22%)
Dec 15, 2020 18.01 18.27 17.44 17.99 964,104 +0.01(+0.06%)
Dec 14, 2020 18.08 18.56 17.95 17.98 1,038,531 +0.26(+1.47%)
Dec 11, 2020 17.47 17.79 17.32 17.72 844,600 +0.10(+0.57%)
Dec 10, 2020 17.10 17.70 17.09 17.62 728,573 +0.33(+1.91%)
Dec 09, 2020 17.45 17.70 16.95 17.29 1,793,395 +0.06(+0.35%)
Dec 08, 2020 17.75 18.03 16.58 17.23 3,246,425 -0.77(-4.28%)
Dec 07, 2020 18.99 19.21 17.75 18.00 1,481,617 -1.00(-5.26%)
Dec 04, 2020 18.75 19.32 18.66 19.00 1,390,700 +0.25(+1.33%)
Dec 03, 2020 18.39 19.14 18.03 18.75 1,555,331 +0.50(+2.74%)
Dec 02, 2020 18.13 18.60 17.26 18.25 2,105,420 -0.16(-0.87%)
Dec 01, 2020 21.70 22.11 16.74 18.41 8,782,385 -44.52(-70.75%)
Nov 30, 2020 63.32 64.17 62.06 62.93 1,307,400 -1.74(-2.69%)
Nov 27, 2020 64.68 65.59 63.08 64.67 323,500 +0.23(+0.36%)
Nov 25, 2020 66.24 66.24 64.16 64.44 482,900 -1.89(-2.85%)
Nov 24, 2020 65.00 67.20 64.51 66.33 941,278 +1.73(+2.68%)
Nov 23, 2020 63.65 64.89 61.52 64.60 971,775 +1.59(+2.52%)
Nov 20, 2020 62.14 63.91 62.14 63.01 732,000 +0.31(+0.49%)
Nov 19, 2020 61.41 63.30 59.91 62.70 570,221 +1.34(+2.18%)
Nov 18, 2020 61.31 62.89 61.00 61.36 866,187 +0.47(+0.77%)
Nov 17, 2020 61.00 61.24 58.62 60.89 344,445 -0.23(-0.38%)
Nov 16, 2020 61.16 62.42 60.42 61.12 573,868 +1.07(+1.78%)
Nov 13, 2020 58.89 60.40 58.63 60.05 326,000 +1.59(+2.72%)
Nov 12, 2020 59.06 60.47 57.58 58.46 363,876 -1.40(-2.34%)
Nov 11, 2020 58.82 60.01 57.65 59.86 376,816 +0.78(+1.32%)
Nov 10, 2020 57.84 59.79 57.31 59.08 529,653 +1.48(+2.57%)
Nov 09, 2020 61.94 63.00 57.39 57.60 650,004 +0.43(+0.75%)
Nov 06, 2020 57.99 58.45 56.16 57.17 371,300 -0.17(-0.30%)
Nov 05, 2020 56.22 57.90 56.22 57.34 331,626 +1.71(+3.07%)
Nov 04, 2020 54.24 56.56 54.24 55.63 347,608 +0.05(+0.09%)
Nov 03, 2020 54.30 55.96 52.48 55.58 502,366 +2.47(+4.65%)
Nov 02, 2020 52.88 53.97 52.30 53.11 526,995 +0.85(+1.63%)
Oct 30, 2020 54.43 55.81 51.43 52.26 931,000 -2.50(-4.57%)
Oct 29, 2020 54.95 58.35 54.00 54.76 1,005,933 +0.04(+0.07%)
Oct 28, 2020 55.24 56.28 54.35 54.72 494,953 -1.65(-2.93%)
Oct 27, 2020 56.38 57.28 55.82 56.37 374,969 -0.29(-0.51%)
Oct 26, 2020 57.28 57.94 55.46 56.66 355,660 -1.72(-2.95%)
Oct 23, 2020 59.23 59.52 57.41 58.38 242,700 -0.33(-0.56%)
Oct 22, 2020 57.79 58.95 56.80 58.71 486,689 +1.56(+2.73%)
Oct 21, 2020 58.49 58.49 56.54 57.15 540,315 -1.34(-2.29%)
Oct 20, 2020 59.23 60.30 58.34 58.49 380,291 -0.32(-0.54%)
Oct 19, 2020 58.91 60.55 58.67 58.81 337,474 -0.42(-0.71%)
Oct 16, 2020 59.57 60.83 59.05 59.23 404,700 -0.26(-0.44%)
Oct 15, 2020 57.23 59.72 57.17 59.49 502,239 +1.49(+2.57%)
Oct 14, 2020 59.06 59.93 57.97 58.00 548,714 -1.07(-1.81%)
Oct 13, 2020 59.00 60.20 58.23 59.07 537,130 -0.02(-0.03%)
Oct 12, 2020 58.61 59.45 58.42 59.09 375,276 +0.42(+0.72%)
Oct 09, 2020 60.65 61.19 58.55 58.67 487,700 -1.06(-1.77%)
Oct 08, 2020 59.82 60.11 58.77 59.73 403,996 +0.67(+1.13%)
Oct 07, 2020 58.26 59.95 58.19 59.06 446,070 +1.50(+2.61%)
Oct 06, 2020 59.87 60.13 57.11 57.56 529,955 -1.43(-2.42%)
Oct 05, 2020 57.99 59.17 57.30 58.99 427,717 +1.89(+3.31%)
Oct 02, 2020 54.99 57.42 54.79 57.10 360,800 +0.92(+1.64%)
Oct 01, 2020 56.77 57.33 54.95 56.18 610,767 -0.47(-0.83%)
Sep 30, 2020 57.58 59.08 55.83 56.65 640,311 -0.63(-1.10%)
Sep 29, 2020 58.00 58.00 56.16 57.28 335,841 -0.56(-0.97%)
Sep 28, 2020 56.84 57.88 56.10 57.84 374,652 +2.16(+3.88%)
Sep 25, 2020 53.79 55.96 53.40 55.68 479,900 +1.28(+2.35%)
Sep 24, 2020 56.03 56.95 54.37 54.40 385,150 -1.81(-3.22%)
Sep 23, 2020 57.26 57.75 55.86 56.21 591,723 -0.73(-1.28%)
Sep 22, 2020 56.15 57.17 55.72 56.94 448,176 +1.35(+2.43%)
Sep 21, 2020 54.97 56.39 54.01 55.59 1,220,828 -0.59(-1.05%)
Sep 18, 2020 56.86 57.03 55.40 56.18 1,169,700 -0.57(-1.00%)
Sep 17, 2020 56.33 57.32 55.53 56.75 504,542 -0.50(-0.87%)
Sep 16, 2020 58.59 58.83 57.14 57.25 511,078 -1.12(-1.92%)
Sep 15, 2020 58.48 59.35 57.29 58.37 560,396 +0.19(+0.33%)
Sep 14, 2020 58.81 59.04 57.85 58.18 453,224 +0.04(+0.07%)
Sep 11, 2020 60.06 60.25 56.82 58.14 735,100 -1.04(-1.76%)
Sep 10, 2020 58.81 60.70 57.90 59.18 1,731,413 +4.03(+7.31%)
Sep 09, 2020 55.51 55.80 53.95 55.15 463,040 -0.14(-0.25%)
Sep 08, 2020 53.60 56.03 53.50 55.29 641,409 +0.62(+1.13%)
Sep 04, 2020 56.46 56.54 52.99 54.67 472,800 -0.96(-1.73%)
Sep 03, 2020 57.76 57.99 54.89 55.63 648,847 -1.79(-3.12%)
Sep 02, 2020 57.18 57.54 55.55 57.42 512,922 +0.87(+1.54%)
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.