Aarons Holdings Company (NY: AAN )

13.93 -0.67 (-4.59%)
Official Closing Price Updated: 7:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 09, 2022 14.31 14.38 13.75 13.93 321,046 -0.67(-4.59%)
Aug 08, 2022 13.64 15.10 13.38 14.60 401,244 +1.28(+9.61%)
Aug 05, 2022 13.23 13.49 13.15 13.32 217,938 -0.02(-0.15%)
Aug 04, 2022 13.23 13.79 13.23 13.34 263,781 +0.18(+1.37%)
Aug 03, 2022 13.06 13.30 12.90 13.16 385,438 +0.18(+1.39%)
Aug 02, 2022 12.97 13.04 12.57 12.98 472,121 -0.04(-0.31%)
Aug 01, 2022 13.00 13.18 12.74 13.02 356,521 +0.00(+0.00%)
Jul 29, 2022 13.06 13.27 12.77 13.02 572,840 +0.18(+1.40%)
Jul 28, 2022 12.64 13.02 11.98 12.84 1,011,492 +0.01(+0.08%)
Jul 27, 2022 13.14 13.47 12.63 12.83 847,025 -0.30(-2.28%)
Jul 26, 2022 13.07 14.03 12.29 13.13 1,317,959 -2.37(-15.29%)
Jul 25, 2022 15.91 15.95 15.41 15.50 527,066 -0.51(-3.19%)
Jul 22, 2022 16.38 16.45 15.72 16.01 264,390 -0.26(-1.60%)
Jul 21, 2022 16.36 16.53 16.05 16.27 171,185 -0.30(-1.81%)
Jul 20, 2022 15.98 16.61 15.90 16.57 220,397 +0.69(+4.35%)
Jul 19, 2022 15.69 16.00 15.35 15.88 318,204 +0.50(+3.25%)
Jul 18, 2022 15.01 15.64 15.01 15.38 366,550 +0.71(+4.84%)
Jul 15, 2022 14.37 14.69 14.34 14.67 1,178,462 +0.57(+4.04%)
Jul 14, 2022 14.35 14.50 13.86 14.10 549,900 -0.73(-4.92%)
Jul 13, 2022 14.88 14.96 14.60 14.83 213,971 -0.05(-0.34%)
Jul 12, 2022 14.69 15.50 14.51 14.88 185,390 -0.30(-1.98%)
Jul 11, 2022 15.20 15.43 15.13 15.18 167,672 -0.15(-0.98%)
Jul 08, 2022 15.09 15.35 15.00 15.33 179,043 +0.23(+1.52%)
Jul 07, 2022 14.60 15.11 14.60 15.10 212,718 +0.50(+3.42%)
Jul 06, 2022 15.20 15.44 14.43 14.60 375,219 -0.77(-5.01%)
Jul 05, 2022 14.58 15.37 14.26 15.37 413,102 +0.62(+4.20%)
Jul 01, 2022 14.46 14.84 14.34 14.75 218,469 +0.20(+1.37%)
Jun 30, 2022 14.50 14.74 14.17 14.55 236,835 -0.24(-1.62%)
Jun 29, 2022 15.08 15.08 14.46 14.79 448,208 -0.55(-3.59%)
Jun 28, 2022 16.20 16.41 15.31 15.34 166,740 -0.74(-4.60%)
Jun 27, 2022 16.37 16.55 15.91 16.08 264,006 -0.10(-0.62%)
Jun 24, 2022 15.78 16.38 15.76 16.18 706,120 +0.43(+2.73%)
Jun 23, 2022 15.28 15.75 15.28 15.75 325,143 +0.43(+2.81%)
Jun 22, 2022 14.97 15.44 14.53 15.32 453,839 +0.15(+0.99%)
Jun 21, 2022 15.88 15.88 15.15 15.17 348,166 -0.51(-3.25%)
Jun 17, 2022 15.75 16.02 15.45 15.68 664,775 +0.07(+0.45%)
Jun 16, 2022 15.65 15.73 14.83 15.61 543,182 -0.88(-5.34%)
Jun 15, 2022 16.60 17.05 16.34 16.49 334,070 -0.15(-0.90%)
Jun 14, 2022 17.16 17.31 16.44 16.64 347,420 -0.50(-2.92%)
Jun 13, 2022 17.50 17.78 16.98 17.14 248,496 -0.82(-4.57%)
Jun 10, 2022 18.31 18.60 17.96 17.96 231,606 -0.77(-4.11%)
Jun 09, 2022 19.03 19.09 18.71 18.73 173,009 -0.35(-1.83%)
Jun 08, 2022 19.17 19.45 18.78 19.08 173,010 -0.20(-1.04%)
Jun 07, 2022 18.41 19.36 18.13 19.28 381,438 +0.37(+1.96%)
Jun 06, 2022 18.70 18.93 18.19 18.91 195,602 +0.44(+2.38%)
Jun 03, 2022 18.44 18.49 17.98 18.47 177,486 -0.05(-0.27%)
Jun 02, 2022 17.92 18.56 17.64 18.52 256,584 +0.57(+3.18%)
Jun 01, 2022 19.56 20.04 17.90 17.95 272,049 -1.61(-8.23%)
May 31, 2022 18.96 19.62 18.51 19.56 374,744 +0.73(+3.88%)
May 27, 2022 18.65 18.88 18.37 18.83 212,503 +0.19(+1.02%)
May 26, 2022 18.89 19.36 18.59 18.64 370,758 +0.12(+0.65%)
May 25, 2022 17.51 18.93 17.38 18.52 341,823 +0.86(+4.87%)
May 24, 2022 17.95 18.00 17.27 17.66 348,185 -0.33(-1.83%)
May 23, 2022 18.31 18.35 17.68 17.99 442,463 -0.18(-0.99%)
May 20, 2022 19.12 19.44 17.26 18.17 316,418 -0.88(-4.62%)
May 19, 2022 19.18 19.72 19.04 19.05 223,654 -0.57(-2.91%)
May 18, 2022 20.39 20.66 19.26 19.62 338,258 -1.24(-5.94%)
May 17, 2022 20.31 20.92 19.99 20.86 232,812 +0.97(+4.88%)
May 16, 2022 19.70 20.17 19.17 19.89 204,585 -0.10(-0.50%)
May 13, 2022 20.15 20.39 19.73 19.99 179,940 +0.00(+0.00%)
May 12, 2022 18.99 20.12 18.98 19.99 267,361 +0.90(+4.71%)
May 11, 2022 19.51 19.86 18.86 19.09 292,769 -0.26(-1.34%)
May 10, 2022 20.19 20.29 19.09 19.35 278,853 -0.74(-3.68%)
May 09, 2022 19.90 20.38 19.85 20.09 226,470 -0.17(-0.84%)
May 06, 2022 20.84 21.02 20.20 20.26 152,950 -0.82(-3.89%)
May 05, 2022 21.39 21.50 20.50 21.08 178,246 -0.58(-2.68%)
May 04, 2022 21.40 21.80 20.86 21.66 319,974 +0.34(+1.59%)
May 03, 2022 21.48 21.59 20.95 21.32 155,703 -0.02(-0.09%)
May 02, 2022 20.63 21.36 20.43 21.34 217,873 +0.81(+3.95%)
Apr 29, 2022 20.37 21.14 20.37 20.53 255,401 -0.13(-0.63%)
Apr 28, 2022 19.57 20.84 19.30 20.66 289,380 +1.15(+5.89%)
Apr 27, 2022 19.96 20.45 19.30 19.51 367,553 -0.22(-1.12%)
Apr 26, 2022 20.64 21.63 19.11 19.73 322,683 -0.80(-3.90%)
Apr 25, 2022 20.26 20.55 19.70 20.53 205,498 +0.05(+0.24%)
Apr 22, 2022 20.86 20.99 20.42 20.48 205,984 -0.57(-2.71%)
Apr 21, 2022 21.75 21.75 20.95 21.05 219,134 -0.52(-2.41%)
Apr 20, 2022 22.15 22.43 21.50 21.57 166,500 -0.47(-2.13%)
Apr 19, 2022 21.30 22.18 20.93 22.04 139,671 +0.84(+3.96%)
Apr 18, 2022 21.26 21.59 21.07 21.20 140,555 -0.18(-0.84%)
Apr 14, 2022 21.56 21.82 21.32 21.38 148,130 -0.15(-0.70%)
Apr 13, 2022 21.10 21.72 20.92 21.53 177,309 +0.31(+1.46%)
Apr 12, 2022 21.62 22.23 21.15 21.22 215,024 -0.04(-0.19%)
Apr 11, 2022 21.03 21.90 21.03 21.26 296,991 +0.22(+1.05%)
Apr 08, 2022 20.67 21.50 20.45 21.04 291,554 +0.21(+1.01%)
Apr 07, 2022 20.28 21.08 20.10 20.83 319,626 +0.68(+3.37%)
Apr 06, 2022 20.62 20.74 19.62 20.15 277,047 -0.71(-3.40%)
Apr 05, 2022 20.93 21.48 20.81 20.86 348,716 -0.09(-0.43%)
Apr 04, 2022 20.15 21.04 19.97 20.95 248,334 +0.80(+3.97%)
Apr 01, 2022 20.51 20.56 19.98 20.15 331,967 +0.07(+0.35%)
Mar 31, 2022 20.83 20.95 19.84 20.08 345,741 -0.67(-3.23%)
Mar 30, 2022 21.92 22.11 20.74 20.75 320,008 -1.30(-5.90%)
Mar 29, 2022 22.10 22.49 21.67 22.05 228,296 +0.13(+0.59%)
Mar 28, 2022 21.79 22.01 21.46 21.92 204,166 +0.03(+0.14%)
Mar 25, 2022 21.53 22.15 21.33 21.89 238,403 +0.49(+2.29%)
Mar 24, 2022 21.24 21.48 21.03 21.40 318,314 +0.24(+1.13%)
Mar 23, 2022 22.20 22.26 21.07 21.16 232,035 -1.42(-6.29%)
Mar 22, 2022 22.51 23.02 22.30 22.58 342,996 +0.56(+2.54%)
Mar 21, 2022 23.15 23.21 21.90 22.02 243,328 -1.16(-5.00%)
Mar 18, 2022 22.93 23.63 22.44 23.18 1,721,159 +0.05(+0.22%)
Mar 17, 2022 22.19 23.20 22.19 23.13 211,114 +0.66(+2.94%)
Mar 16, 2022 21.99 22.85 21.91 22.47 221,387 +0.47(+2.14%)
Mar 15, 2022 21.87 22.52 21.47 22.00 235,882 +0.22(+1.01%)
Mar 14, 2022 21.75 22.71 21.57 21.78 242,363 -0.06(-0.27%)
Mar 11, 2022 21.82 22.30 21.08 21.84 318,237 +0.19(+0.88%)
Mar 10, 2022 21.68 22.08 20.72 21.65 360,637 -0.65(-2.91%)
Mar 09, 2022 22.49 22.65 22.04 22.30 202,468 +0.46(+2.11%)
Mar 08, 2022 21.52 22.78 21.46 21.84 206,704 +0.18(+0.83%)
Mar 07, 2022 22.54 22.57 21.51 21.66 314,073 -0.71(-3.17%)
Mar 04, 2022 22.39 22.50 21.55 22.37 237,988 -0.17(-0.75%)
Mar 03, 2022 22.00 22.65 21.56 22.54 254,637 +1.49(+7.08%)
Mar 02, 2022 20.82 21.38 20.74 21.05 169,450 +0.33(+1.59%)
Mar 01, 2022 20.95 21.08 20.31 20.72 267,311 -0.27(-1.29%)
Feb 28, 2022 21.17 21.53 20.67 20.99 319,760 -0.46(-2.14%)
Feb 25, 2022 20.23 21.59 20.25 21.45 286,770 +1.22(+6.03%)
Feb 24, 2022 19.42 20.62 18.26 20.23 784,315 +0.20(+1.00%)
Feb 23, 2022 20.54 20.54 19.58 20.03 429,707 -0.59(-2.86%)
Feb 22, 2022 20.94 21.69 20.58 20.62 217,261 -0.40(-1.90%)
Feb 18, 2022 21.02 0 -0.14(-0.66%)
Feb 17, 2022 21.11 21.44 20.97 21.16 260,046 -0.28(-1.31%)
Feb 16, 2022 21.58 21.84 21.20 21.44 169,600 -0.18(-0.83%)
Feb 15, 2022 21.11 21.71 20.98 21.62 173,144 +0.66(+3.15%)
Feb 14, 2022 20.70 21.35 20.40 20.96 324,607 +0.11(+0.53%)
Feb 11, 2022 21.12 21.25 20.57 20.85 201,793 -0.12(-0.57%)
Feb 10, 2022 21.59 22.02 20.83 20.97 175,276 -1.09(-4.94%)
Feb 09, 2022 21.87 22.13 21.14 22.06 357,871 +0.19(+0.87%)
Feb 08, 2022 21.20 21.92 21.08 21.87 177,531 +0.69(+3.26%)
Feb 07, 2022 20.65 21.56 20.65 21.18 210,856 +0.41(+1.97%)
Feb 04, 2022 21.17 21.29 20.25 20.77 356,726 -0.54(-2.53%)
Feb 03, 2022 20.91 21.31 350,470 +0.39(+1.86%)
Feb 02, 2022 22.19 22.34 20.55 20.92 610,187 -1.27(-5.72%)
Feb 01, 2022 21.10 22.25 20.76 22.19 318,033 +1.02(+4.82%)
Jan 31, 2022 20.48 21.21 21.17 508,172 +0.41(+1.97%)
Jan 28, 2022 20.88 20.94 20.09 20.76 422,557 +0.04(+0.19%)
Jan 27, 2022 21.42 21.58 20.49 20.72 193,272 -0.70(-3.27%)
Jan 26, 2022 22.59 22.72 21.37 21.42 181,754 -0.82(-3.69%)
Jan 25, 2022 22.22 22.49 21.60 22.24 259,302 -0.29(-1.29%)
Jan 24, 2022 20.80 22.67 20.67 22.53 303,382 +1.21(+5.68%)
Jan 21, 2022 21.33 22.24 21.00 21.32 259,309 -0.15(-0.70%)
Jan 20, 2022 21.74 22.53 21.39 21.47 148,602 -0.18(-0.83%)
Jan 19, 2022 22.01 22.45 21.54 21.65 182,864 -0.36(-1.64%)
Jan 18, 2022 22.76 23.00 21.96 22.01 201,974 -0.95(-4.14%)
Jan 14, 2022 22.96 0 +0.06(+0.26%)
Jan 13, 2022 23.15 23.42 22.82 22.90 183,197 +0.03(+0.13%)
Jan 12, 2022 23.06 23.34 22.71 22.87 197,621 -0.21(-0.91%)
Jan 11, 2022 23.42 23.53 22.79 23.08 143,609 -0.40(-1.70%)
Jan 10, 2022 23.48 23.72 22.87 23.48 230,789 -0.26(-1.10%)
Jan 07, 2022 24.12 24.54 23.67 23.74 176,426 -0.68(-2.78%)
Jan 06, 2022 24.14 24.67 24.07 24.42 133,133 +0.13(+0.54%)
Jan 05, 2022 25.45 25.96 24.09 24.29 239,613 -1.07(-4.22%)
Jan 04, 2022 25.21 25.55 25.00 25.36 144,419 +0.21(+0.83%)
Jan 03, 2022 24.81 25.72 24.78 25.15 138,219 +0.50(+2.03%)
Dec 31, 2021 24.55 24.78 24.33 24.65 177,794 +0.21(+0.86%)
Dec 30, 2021 24.70 25.04 24.43 24.44 121,924 -0.35(-1.41%)
Dec 29, 2021 24.70 24.97 24.59 24.79 108,634 +0.03(+0.12%)
Dec 28, 2021 24.61 25.30 24.61 24.76 113,626 -0.06(-0.24%)
Dec 27, 2021 24.54 24.98 24.12 24.82 126,170 +0.33(+1.35%)
Dec 23, 2021 24.83 24.85 24.49 24.49 119,502 -0.04(-0.16%)
Dec 22, 2021 24.20 24.55 23.91 24.53 116,105 +0.31(+1.28%)
Dec 21, 2021 23.84 24.50 23.84 24.22 165,984 +0.77(+3.28%)
Dec 20, 2021 23.65 23.68 22.95 23.45 228,206 -0.60(-2.49%)
Dec 17, 2021 23.55 24.18 23.13 24.05 855,971 +0.50(+2.12%)
Dec 16, 2021 23.94 24.22 23.44 23.55 362,872 -0.17(-0.72%)
Dec 15, 2021 23.32 23.76 22.69 23.72 366,492 +0.16(+0.68%)
Dec 14, 2021 23.30 24.16 23.25 23.56 349,462 -0.06(-0.25%)
Dec 13, 2021 24.20 24.29 23.46 23.62 249,547 -0.73(-3.00%)
Dec 10, 2021 24.40 24.62 23.98 24.35 213,638 -0.03(-0.12%)
Dec 09, 2021 24.49 24.91 24.31 24.38 162,435 -0.22(-0.89%)
Dec 08, 2021 23.98 24.65 23.73 24.60 181,569 +0.73(+3.06%)
Dec 07, 2021 24.11 24.30 23.50 23.87 255,245 +0.02(+0.08%)
Dec 06, 2021 23.34 24.13 22.86 23.85 367,689 +1.04(+4.56%)
Dec 03, 2021 23.00 23.25 22.66 22.81 267,058 -0.04(-0.18%)
Dec 02, 2021 22.12 22.96 22.12 22.85 219,361 +0.96(+4.39%)
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.