Skip to main content

Aarons Holdings Company (NY: AAN )

6.810 -0.140 (-2.01%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 22.36 22.57 22.16 22.45 195,238 +0.19(+0.86%)
Dec 30, 2021 22.49 22.80 22.25 22.26 133,886 -0.32(-1.41%)
Dec 29, 2021 22.49 22.74 22.39 22.58 119,292 +0.03(+0.12%)
Dec 28, 2021 22.41 23.04 22.41 22.55 124,774 -0.05(-0.24%)
Dec 27, 2021 22.35 22.75 21.96 22.60 138,549 +0.30(+1.35%)
Dec 23, 2021 22.61 22.63 22.30 22.30 131,226 -0.04(-0.16%)
Dec 22, 2021 22.04 22.36 21.77 22.34 127,496 +0.28(+1.28%)
Dec 21, 2021 21.71 22.31 21.71 22.06 182,269 +0.70(+3.28%)
Dec 20, 2021 21.54 21.56 20.90 21.35 250,596 -0.55(-2.49%)
Dec 17, 2021 21.45 22.02 21.06 21.90 939,953 +0.46(+2.12%)
Dec 16, 2021 21.80 22.06 21.35 21.45 398,474 -0.15(-0.72%)
Dec 15, 2021 21.24 21.64 20.66 21.60 402,450 +0.24(+1.11%)
Dec 14, 2021 21.13 21.91 21.08 21.36 385,384 -0.05(-0.25%)
Dec 13, 2021 21.94 22.03 21.27 21.42 275,199 -0.66(-3.00%)
Dec 10, 2021 22.13 22.33 21.74 22.08 235,598 -0.03(-0.12%)
Dec 09, 2021 22.21 22.59 22.04 22.11 179,132 -0.20(-0.89%)
Dec 08, 2021 21.74 22.35 21.52 22.31 200,233 +0.66(+3.06%)
Dec 07, 2021 21.86 22.03 21.31 21.64 281,482 +0.02(+0.08%)
Dec 06, 2021 21.16 21.88 20.73 21.63 405,485 +0.94(+4.56%)
Dec 03, 2021 20.86 21.08 20.55 20.68 294,510 -0.04(-0.18%)
Dec 02, 2021 20.06 20.82 20.06 20.72 241,910 +0.87(+4.39%)
Dec 01, 2021 20.69 21.04 19.81 19.85 340,186 -0.28(-1.40%)
Nov 30, 2021 21.31 21.36 20.08 20.13 457,015 -1.72(-7.88%)
Nov 29, 2021 22.09 22.42 21.71 21.85 384,743 +0.04(+0.17%)
Nov 26, 2021 21.78 22.16 21.35 21.82 212,193 -0.78(-3.45%)
Nov 24, 2021 22.44 23.01 21.89 22.60 210,874 -0.22(-0.95%)
Nov 23, 2021 22.84 23.69 22.75 22.81 179,507 -0.24(-1.06%)
Nov 22, 2021 23.12 23.90 22.71 23.06 329,673 +0.15(+0.67%)
Nov 19, 2021 23.03 23.11 22.44 22.91 186,278 -0.35(-1.52%)
Nov 18, 2021 22.65 23.29 22.51 23.26 230,917 +0.52(+2.27%)
Nov 17, 2021 23.02 23.02 22.52 22.74 157,193 -0.14(-0.59%)
Nov 16, 2021 23.10 23.33 22.83 22.88 160,293 -0.47(-2.02%)
Nov 15, 2021 23.94 23.94 23.23 23.35 129,124 -0.47(-1.98%)
Nov 12, 2021 24.12 24.27 23.68 23.82 85,343 -0.24(-1.02%)
Nov 11, 2021 23.72 24.16 23.72 24.07 144,989 +0.37(+1.57%)
Nov 10, 2021 23.85 23.54 23.69 202,485 -0.24(-0.99%)
Nov 09, 2021 23.89 24.57 23.66 23.93 258,223 -0.49(-2.01%)
Nov 08, 2021 24.19 24.86 24.00 24.42 332,015 +1.21(+5.20%)
Nov 05, 2021 23.17 23.75 22.99 23.21 236,925 +0.36(+1.59%)
Nov 04, 2021 23.83 24.21 22.57 22.85 350,096 -1.25(-5.19%)
Nov 03, 2021 23.01 24.20 22.91 24.10 278,046 +0.90(+3.87%)
Nov 02, 2021 23.01 23.27 22.57 23.20 287,383 +0.25(+1.11%)
Nov 01, 2021 21.24 23.06 21.21 22.95 333,723 +1.74(+8.21%)
Oct 29, 2021 20.88 21.55 20.88 21.21 280,830 +0.25(+1.21%)
Oct 28, 2021 21.26 21.60 20.76 20.96 434,098 -0.08(-0.39%)
Oct 27, 2021 21.55 21.60 20.19 21.04 731,173 -0.94(-4.29%)
Oct 26, 2021 27.16 21.76 21.98 1,489,738 -6.17(-21.91%)
Oct 25, 2021 27.68 28.74 27.06 28.15 345,029 +0.67(+2.44%)
Oct 22, 2021 26.88 27.60 26.88 27.48 255,877 +0.74(+2.78%)
Oct 21, 2021 26.60 27.15 26.49 26.73 154,966 +0.24(+0.92%)
Oct 20, 2021 25.82 26.61 25.82 26.49 147,426 +0.63(+2.46%)
Oct 19, 2021 25.69 26.15 25.63 25.85 147,913 +0.21(+0.81%)
Oct 18, 2021 24.92 25.91 24.86 25.64 162,934 +0.73(+2.91%)
Oct 15, 2021 25.62 25.62 24.89 24.92 116,559 -0.13(-0.51%)
Oct 14, 2021 24.72 25.23 24.39 25.05 145,437 +0.71(+2.91%)
Oct 13, 2021 24.70 24.79 23.99 24.34 137,956 -0.40(-1.61%)
Oct 12, 2021 25.16 25.36 24.69 24.74 164,739 -0.31(-1.23%)
Oct 11, 2021 25.38 25.58 25.05 25.05 76,925 -0.30(-1.18%)
Oct 08, 2021 25.63 25.66 25.26 25.34 101,677 -0.23(-0.89%)
Oct 07, 2021 25.13 25.60 25.08 25.57 162,533 +0.60(+2.40%)
Oct 06, 2021 24.97 25.09 24.56 24.97 152,663 -0.34(-1.36%)
Oct 05, 2021 25.09 25.60 24.83 25.32 201,496 +0.29(+1.16%)
Oct 04, 2021 25.38 25.67 24.91 25.03 161,892 -0.45(-1.78%)
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.