Aarons Holdings Company (NY: AAN )

12.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 16.82 17.18 16.17 16.34 521,130 -0.50(-2.98%)
Jan 28, 2021 17.47 17.56 16.48 16.85 638,167 -0.53(-3.05%)
Jan 27, 2021 18.30 18.50 17.27 17.38 500,175 -1.26(-6.78%)
Jan 26, 2021 20.16 20.32 18.52 18.64 316,100 -1.51(-7.52%)
Jan 25, 2021 19.84 20.73 19.79 20.16 327,154 +0.18(+0.92%)
Jan 22, 2021 19.23 19.97 18.83 19.97 310,107 +0.49(+2.53%)
Jan 21, 2021 20.02 20.06 19.47 19.48 377,688 -0.36(-1.80%)
Jan 20, 2021 20.27 20.59 19.59 19.84 423,457 -0.49(-2.42%)
Jan 19, 2021 20.98 21.07 20.24 20.33 380,182 -0.39(-1.86%)
Jan 15, 2021 21.35 21.91 20.16 20.71 693,286 -0.97(-4.49%)
Jan 14, 2021 20.85 22.18 20.32 21.69 812,215 +0.95(+4.56%)
Jan 13, 2021 19.98 20.91 19.95 20.74 608,669 +0.63(+3.12%)
Jan 12, 2021 19.85 20.16 19.54 20.12 568,008 +0.33(+1.66%)
Jan 11, 2021 19.41 19.83 18.93 19.79 530,388 +0.31(+1.59%)
Jan 08, 2021 20.98 20.98 19.38 19.48 505,583 -1.14(-5.52%)
Jan 07, 2021 20.26 20.88 20.16 20.62 1,020,337 +0.50(+2.49%)
Jan 06, 2021 18.96 20.19 18.96 20.12 1,275,738 +1.23(+6.54%)
Jan 05, 2021 17.99 19.29 17.88 18.88 547,632 +0.73(+4.04%)
Jan 04, 2021 18.46 18.57 17.36 18.15 575,906 -0.14(-0.79%)
Dec 31, 2020 18.29 18.29 18.29 428,697 +0.83(+4.75%)
Dec 30, 2020 16.48 17.66 16.41 17.46 428,697 +1.14(+6.97%)
Dec 29, 2020 15.82 16.40 15.80 16.32 492,203 +0.53(+3.36%)
Dec 28, 2020 16.38 16.54 15.63 15.79 1,230,693 -0.40(-2.44%)
Dec 24, 2020 16.17 16.46 15.96 16.19 369,496 +0.03(+0.18%)
Dec 23, 2020 16.60 16.84 15.94 16.16 827,780 -0.37(-2.22%)
Dec 22, 2020 17.42 17.42 16.50 16.53 796,003 -0.85(-4.89%)
Dec 21, 2020 17.20 17.55 16.77 17.38 698,846 -0.14(-0.83%)
Dec 18, 2020 18.15 18.31 16.90 17.52 1,989,790 -0.57(-3.15%)
Dec 17, 2020 17.25 18.16 16.91 18.09 695,310 +0.69(+3.99%)
Dec 16, 2020 17.37 17.75 17.27 17.40 562,159 +0.04(+0.22%)
Dec 15, 2020 17.38 17.63 16.83 17.36 999,252 +0.01(+0.06%)
Dec 14, 2020 17.44 17.91 17.32 17.35 1,076,392 +0.25(+1.47%)
Dec 11, 2020 16.86 17.16 16.71 17.10 875,391 +0.10(+0.57%)
Dec 10, 2020 16.50 17.08 16.49 17.00 755,134 +0.32(+1.91%)
Dec 09, 2020 16.84 17.08 16.35 16.68 1,858,777 +0.06(+0.35%)
Dec 08, 2020 17.13 17.40 16.00 16.62 3,364,780 -0.74(-4.28%)
Dec 07, 2020 18.32 18.53 17.13 17.37 1,535,632 -0.96(-5.26%)
Dec 04, 2020 18.09 18.64 18.00 18.33 1,441,401 +0.24(+1.33%)
Dec 03, 2020 17.74 18.47 17.40 18.09 1,612,034 +0.48(+2.74%)
Dec 02, 2020 17.49 17.95 16.65 17.61 2,182,177 -0.15(-0.87%)
Dec 01, 2020 20.94 21.33 16.15 17.76 9,102,566 -42.95(-70.75%)
Nov 30, 2020 61.09 61.91 59.88 60.72 1,355,064 -1.68(-2.69%)
Nov 27, 2020 62.40 63.28 60.86 62.40 335,293 +0.22(+0.36%)
Nov 25, 2020 63.91 63.91 61.90 62.17 500,505 -1.82(-2.85%)
Nov 24, 2020 62.71 64.84 62.24 64.00 975,594 +1.67(+2.68%)
Nov 23, 2020 61.41 62.61 59.36 62.33 1,007,203 +1.53(+2.52%)
Nov 20, 2020 59.95 61.66 59.95 60.79 758,686 +0.30(+0.49%)
Nov 19, 2020 59.25 61.07 57.80 60.49 591,009 +1.29(+2.18%)
Nov 18, 2020 59.15 60.68 58.85 59.20 897,765 +0.45(+0.77%)
Nov 17, 2020 58.85 59.09 56.56 58.75 357,002 -0.22(-0.38%)
Nov 16, 2020 59.01 60.22 58.29 58.97 594,789 +1.03(+1.78%)
Nov 13, 2020 56.82 58.28 56.57 57.94 337,885 +1.58(+2.80%)
Nov 12, 2020 56.94 58.30 55.51 56.36 377,432 -1.35(-2.34%)
Nov 11, 2020 56.71 57.85 55.58 57.71 390,854 +0.75(+1.32%)
Nov 10, 2020 55.76 57.64 55.25 56.96 549,385 +1.43(+2.57%)
Nov 09, 2020 59.72 60.74 55.33 55.53 674,220 +0.41(+0.75%)
Nov 06, 2020 55.91 56.35 54.14 55.12 385,133 -0.16(-0.30%)
Nov 05, 2020 54.20 55.82 54.20 55.28 343,980 +1.65(+3.07%)
Nov 04, 2020 52.29 54.53 52.29 53.63 360,558 +0.05(+0.09%)
Nov 03, 2020 52.35 53.95 50.60 53.58 521,081 +2.38(+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.