Skip to main content

Aarons Holdings Company (NY: AAN )

15.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 16.66 17.03 16.02 16.20 525,898 -0.50(-2.98%)
Jan 28, 2021 17.31 17.40 16.33 16.69 644,005 -0.53(-3.05%)
Jan 27, 2021 18.14 18.33 17.11 17.22 504,751 -1.25(-6.78%)
Jan 26, 2021 19.97 20.14 18.36 18.47 318,992 -1.50(-7.52%)
Jan 25, 2021 19.66 20.55 19.61 19.97 330,147 +0.18(+0.92%)
Jan 22, 2021 19.05 19.79 18.66 19.79 312,944 +0.49(+2.53%)
Jan 21, 2021 19.84 19.88 19.29 19.30 381,143 -0.35(-1.80%)
Jan 20, 2021 20.09 20.40 19.41 19.66 427,330 -0.49(-2.42%)
Jan 19, 2021 20.79 20.88 20.06 20.14 383,660 -0.38(-1.86%)
Jan 15, 2021 21.16 21.71 19.97 20.53 699,628 -0.97(-4.49%)
Jan 14, 2021 20.66 21.98 20.14 21.49 819,645 +0.94(+4.56%)
Jan 13, 2021 19.80 20.72 19.77 20.56 614,238 +0.62(+3.12%)
Jan 12, 2021 19.67 19.98 19.36 19.93 573,204 +0.32(+1.66%)
Jan 11, 2021 19.24 19.65 18.76 19.61 535,240 +0.31(+1.59%)
Jan 08, 2021 20.79 20.79 19.21 19.30 510,208 -1.13(-5.52%)
Jan 07, 2021 20.08 20.69 19.98 20.43 1,029,671 +0.50(+2.49%)
Jan 06, 2021 18.79 20.01 18.79 19.93 1,287,409 +1.22(+6.54%)
Jan 05, 2021 17.83 19.11 17.72 18.71 552,642 +0.73(+4.04%)
Jan 04, 2021 18.29 18.40 17.20 17.98 581,174 -0.14(-0.79%)
Dec 31, 2020 18.13 18.13 18.13 432,619 +0.82(+4.75%)
Dec 30, 2020 16.33 17.50 16.26 17.30 432,619 +1.13(+6.97%)
Dec 29, 2020 15.68 16.25 15.66 16.18 496,705 +0.53(+3.36%)
Dec 28, 2020 16.23 16.39 15.49 15.65 1,241,952 -0.39(-2.44%)
Dec 24, 2020 16.02 16.31 15.81 16.04 372,877 +0.03(+0.18%)
Dec 23, 2020 16.45 16.68 15.79 16.01 835,352 -0.36(-2.22%)
Dec 22, 2020 17.27 17.27 16.35 16.38 803,285 -0.84(-4.89%)
Dec 21, 2020 17.05 17.39 16.62 17.22 705,239 -0.14(-0.83%)
Dec 18, 2020 17.98 18.15 16.75 17.36 2,007,993 -0.56(-3.15%)
Dec 17, 2020 17.09 17.99 16.76 17.93 701,671 +0.69(+3.99%)
Dec 16, 2020 17.21 17.59 17.11 17.24 567,302 +0.04(+0.22%)
Dec 15, 2020 17.22 17.47 16.67 17.20 1,008,393 +0.01(+0.06%)
Dec 14, 2020 17.29 17.74 17.16 17.19 1,086,239 +0.25(+1.47%)
Dec 11, 2020 16.70 17.01 16.56 16.94 883,399 +0.10(+0.57%)
Dec 10, 2020 16.35 16.92 16.34 16.85 762,042 +0.32(+1.91%)
Dec 09, 2020 16.68 16.92 16.21 16.53 1,875,781 +0.06(+0.35%)
Dec 08, 2020 16.97 17.24 15.85 16.47 3,395,562 -0.74(-4.28%)
Dec 07, 2020 18.16 18.37 16.97 17.21 1,549,680 -0.96(-5.26%)
Dec 04, 2020 17.93 18.47 17.84 18.17 1,454,587 +0.24(+1.33%)
Dec 03, 2020 17.58 18.30 17.24 17.93 1,626,781 +0.48(+2.74%)
Dec 02, 2020 17.33 17.78 16.50 17.45 2,202,140 -0.15(-0.87%)
Dec 01, 2020 20.75 21.14 16.00 17.60 9,185,838 -42.56(-70.75%)
Nov 30, 2020 60.54 61.35 59.33 60.17 1,367,460 -1.66(-2.69%)
Nov 27, 2020 61.84 62.71 60.31 61.83 338,361 +0.22(+0.36%)
Nov 25, 2020 63.33 63.33 61.34 61.61 505,083 -1.81(-2.85%)
Nov 24, 2020 62.15 64.25 61.68 63.42 984,519 +1.65(+2.68%)
Nov 23, 2020 60.85 62.04 58.82 61.76 1,016,417 +1.52(+2.52%)
Nov 20, 2020 59.41 61.10 59.41 60.24 765,627 +0.30(+0.49%)
Nov 19, 2020 58.71 60.52 57.28 59.95 596,416 +1.28(+2.18%)
Nov 18, 2020 58.62 60.13 58.32 58.66 905,978 +0.45(+0.77%)
Nov 17, 2020 58.32 58.55 56.05 58.22 360,268 -0.22(-0.38%)
Nov 16, 2020 58.47 59.68 57.77 58.44 600,230 +1.02(+1.78%)
Nov 13, 2020 56.30 57.75 56.05 57.41 340,976 +1.56(+2.80%)
Nov 12, 2020 56.42 57.77 55.01 55.85 380,885 -1.34(-2.34%)
Nov 11, 2020 56.19 57.33 55.08 57.19 394,430 +0.75(+1.32%)
Nov 10, 2020 55.26 57.12 54.75 56.44 554,411 +1.41(+2.57%)
Nov 09, 2020 59.17 60.19 54.83 55.03 680,388 +0.41(+0.75%)
Nov 06, 2020 55.40 55.84 53.65 54.62 388,656 -0.16(-0.30%)
Nov 05, 2020 53.71 55.31 53.71 54.78 347,127 +1.63(+3.07%)
Nov 04, 2020 51.82 54.03 51.82 53.15 363,856 +0.05(+0.09%)
Nov 03, 2020 51.88 53.46 50.14 53.10 525,848 +2.36(+4.65%)
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.