Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 21.96 22.17 21.77 22.05 198,741 +0.19(+0.86%)
Dec 30, 2021 22.10 22.40 21.86 21.86 136,289 -0.31(-1.41%)
Dec 29, 2021 22.10 22.34 22.00 22.18 121,433 +0.03(+0.12%)
Dec 28, 2021 22.02 22.63 22.02 22.15 127,013 -0.05(-0.24%)
Dec 27, 2021 21.95 22.35 21.58 22.20 141,035 +0.30(+1.35%)
Dec 23, 2021 22.21 22.23 21.91 21.91 133,581 -0.04(-0.16%)
Dec 22, 2021 21.65 21.96 21.39 21.94 129,784 +0.28(+1.28%)
Dec 21, 2021 21.33 21.92 21.33 21.67 185,540 +0.69(+3.28%)
Dec 20, 2021 21.16 21.18 20.53 20.98 255,093 -0.54(-2.49%)
Dec 17, 2021 21.07 21.63 20.69 21.52 956,820 +0.45(+2.12%)
Dec 16, 2021 21.42 21.67 20.97 21.07 405,625 -0.15(-0.72%)
Dec 15, 2021 20.86 21.26 20.30 21.22 409,671 +0.23(+1.11%)
Dec 14, 2021 20.76 21.52 20.71 20.99 392,300 -0.05(-0.25%)
Dec 13, 2021 21.56 21.64 20.90 21.04 280,137 -0.65(-3.00%)
Dec 10, 2021 21.74 21.93 21.36 21.69 239,826 -0.03(-0.12%)
Dec 09, 2021 21.82 22.19 21.66 21.72 182,346 -0.20(-0.89%)
Dec 08, 2021 21.36 21.96 21.14 21.91 203,826 +0.65(+3.06%)
Dec 07, 2021 21.48 21.65 20.93 21.26 286,533 +0.02(+0.08%)
Dec 06, 2021 20.79 21.50 20.36 21.25 412,761 +0.93(+4.56%)
Dec 03, 2021 20.49 20.71 20.19 20.32 299,795 -0.04(-0.17%)
Dec 02, 2021 19.70 20.45 19.70 20.35 246,251 +0.86(+4.39%)
Dec 01, 2021 20.33 20.67 19.46 19.50 346,291 -0.28(-1.40%)
Nov 30, 2021 20.93 20.98 19.72 19.78 465,216 -1.69(-7.88%)
Nov 29, 2021 21.70 22.03 21.33 21.47 391,647 +0.04(+0.17%)
Nov 26, 2021 21.40 21.77 20.98 21.43 216,000 -0.77(-3.45%)
Nov 24, 2021 22.05 22.61 21.50 22.20 214,658 -0.21(-0.95%)
Nov 23, 2021 22.44 23.27 22.35 22.41 182,728 -0.24(-1.06%)
Nov 22, 2021 22.72 23.48 22.31 22.65 335,589 +0.15(+0.67%)
Nov 19, 2021 22.63 22.71 22.05 22.50 189,621 -0.35(-1.52%)
Nov 18, 2021 22.25 22.88 22.11 22.85 235,061 +0.51(+2.27%)
Nov 17, 2021 22.62 22.62 22.12 22.34 160,014 -0.13(-0.59%)
Nov 16, 2021 22.69 22.92 22.43 22.47 163,169 -0.46(-2.02%)
Nov 15, 2021 23.52 23.52 22.82 22.94 131,441 -0.46(-1.98%)
Nov 12, 2021 23.70 23.84 23.26 23.40 86,874 -0.24(-1.02%)
Nov 11, 2021 23.30 23.73 23.30 23.64 147,591 +0.37(+1.57%)
Nov 10, 2021 23.43 23.13 23.28 206,118 -0.23(-0.99%)
Nov 09, 2021 23.47 24.14 23.24 23.51 262,857 -0.48(-2.01%)
Nov 08, 2021 23.77 24.43 23.58 23.99 337,973 +1.18(+5.20%)
Nov 05, 2021 22.76 23.33 22.58 22.80 241,177 +0.36(+1.59%)
Nov 04, 2021 23.41 23.78 22.17 22.45 356,378 -1.23(-5.19%)
Nov 03, 2021 22.61 23.78 22.50 23.68 283,036 +0.88(+3.87%)
Nov 02, 2021 22.61 22.86 22.17 22.80 292,540 +0.25(+1.11%)
Nov 01, 2021 20.86 22.65 20.84 22.55 339,711 +1.71(+8.21%)
Oct 29, 2021 20.52 21.17 20.52 20.84 285,869 +0.25(+1.21%)
Oct 28, 2021 20.89 21.22 20.39 20.59 441,888 -0.08(-0.39%)
Oct 27, 2021 21.17 21.22 19.83 20.67 744,294 -0.93(-4.29%)
Oct 26, 2021 26.68 21.38 21.59 1,516,470 -6.06(-21.91%)
Oct 25, 2021 27.19 28.23 26.58 27.65 351,220 +0.66(+2.44%)
Oct 22, 2021 26.40 27.12 26.40 26.99 260,468 +0.73(+2.78%)
Oct 21, 2021 26.13 26.67 26.02 26.26 157,747 +0.24(+0.92%)
Oct 20, 2021 25.36 26.14 25.36 26.02 150,071 +0.62(+2.46%)
Oct 19, 2021 25.24 25.69 25.17 25.40 150,567 +0.20(+0.81%)
Oct 18, 2021 24.48 25.45 24.42 25.19 165,858 +0.71(+2.91%)
Oct 15, 2021 25.17 25.17 24.45 24.48 118,651 -0.12(-0.51%)
Oct 14, 2021 24.28 24.78 23.96 24.60 148,047 +0.69(+2.91%)
Oct 13, 2021 24.27 24.36 23.57 23.91 140,431 -0.39(-1.61%)
Oct 12, 2021 24.72 24.92 24.26 24.30 167,696 -0.30(-1.23%)
Oct 11, 2021 24.93 25.13 24.60 24.60 78,305 -0.29(-1.18%)
Oct 08, 2021 25.18 25.21 24.82 24.90 103,502 -0.22(-0.89%)
Oct 07, 2021 24.68 25.15 24.64 25.12 165,449 +0.59(+2.40%)
Oct 06, 2021 24.53 24.65 24.12 24.53 155,402 -0.34(-1.36%)
Oct 05, 2021 24.65 25.15 24.39 24.87 205,111 +0.29(+1.16%)
Oct 04, 2021 24.93 25.22 24.47 24.59 164,797 -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.