Skip to main content

Aarons Holdings Company (NY: AAN )

6.810 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 19.96 20.08 19.53 19.68 452,579 -0.19(-0.95%)
Feb 25, 2021 19.77 20.83 19.59 19.87 263,079 +0.04(+0.18%)
Feb 24, 2021 18.86 19.83 18.32 19.83 336,164 +1.08(+5.73%)
Feb 23, 2021 19.97 20.57 18.61 18.76 688,387 -1.34(-6.65%)
Feb 22, 2021 18.90 20.10 18.84 20.09 537,837 +1.12(+5.90%)
Feb 19, 2021 18.37 19.09 18.24 18.97 330,061 +0.62(+3.37%)
Feb 18, 2021 18.35 18.45 18.24 18.35 152,195 -0.03(-0.15%)
Feb 17, 2021 18.17 18.60 18.07 18.38 313,066 +0.22(+1.23%)
Feb 16, 2021 17.95 18.24 17.48 18.16 484,267 +0.26(+1.45%)
Feb 12, 2021 17.73 18.10 17.54 17.90 279,068 +0.03(+0.15%)
Feb 11, 2021 17.88 17.97 17.31 17.87 610,638 -0.16(-0.90%)
Feb 10, 2021 18.60 18.76 17.83 18.03 303,204 -0.47(-2.57%)
Feb 09, 2021 17.48 18.62 17.23 18.51 416,897 +0.96(+5.46%)
Feb 08, 2021 17.80 18.28 17.38 17.55 381,707 -0.04(-0.25%)
Feb 05, 2021 17.31 17.60 16.70 17.59 404,487 +0.60(+3.53%)
Feb 04, 2021 16.13 17.01 15.94 16.99 370,493 +0.87(+5.39%)
Feb 03, 2021 16.46 16.62 16.03 16.12 278,675 -0.33(-2.02%)
Feb 02, 2021 16.30 16.78 16.14 16.45 341,314 +0.36(+2.23%)
Feb 01, 2021 15.32 16.45 14.91 16.10 517,467 +0.91(+6.02%)
Jan 29, 2021 15.62 15.96 15.02 15.18 561,038 -0.47(-2.98%)
Jan 28, 2021 16.23 16.31 15.31 15.65 687,037 -0.49(-3.05%)
Jan 27, 2021 17.00 17.18 16.04 16.14 538,478 -1.17(-6.78%)
Jan 26, 2021 18.72 18.87 17.21 17.31 340,307 -1.41(-7.52%)
Jan 25, 2021 18.43 19.26 18.38 18.72 352,207 +0.17(+0.92%)
Jan 22, 2021 17.86 18.55 17.49 18.55 333,855 +0.46(+2.53%)
Jan 21, 2021 18.60 18.63 18.09 18.09 406,610 -0.33(-1.80%)
Jan 20, 2021 18.83 19.12 18.19 18.43 455,884 -0.46(-2.42%)
Jan 19, 2021 19.49 19.57 18.80 18.88 409,296 -0.36(-1.86%)
Jan 15, 2021 19.83 20.35 18.72 19.24 746,377 -0.91(-4.49%)
Jan 14, 2021 19.37 20.60 18.87 20.15 874,413 +0.88(+4.56%)
Jan 13, 2021 18.56 19.42 18.53 19.27 655,281 +0.58(+3.12%)
Jan 12, 2021 18.43 18.73 18.15 18.69 611,505 +0.30(+1.66%)
Jan 11, 2021 18.03 18.42 17.58 18.38 571,004 +0.29(+1.59%)
Jan 08, 2021 19.49 19.49 18.00 18.09 544,300 -1.06(-5.52%)
Jan 07, 2021 18.82 19.39 18.73 19.15 1,098,473 +0.47(+2.49%)
Jan 06, 2021 17.61 18.76 17.61 18.69 1,373,433 +1.15(+6.54%)
Jan 05, 2021 16.71 17.91 16.61 17.54 589,569 +0.68(+4.04%)
Jan 04, 2021 17.14 17.25 16.12 16.86 620,008 -0.13(-0.79%)
Dec 31, 2020 16.99 16.99 16.99 461,526 +0.77(+4.75%)
Dec 30, 2020 15.31 16.40 15.24 16.22 461,526 +1.06(+6.97%)
Dec 29, 2020 14.70 15.24 14.68 15.16 529,895 +0.49(+3.36%)
Dec 28, 2020 15.22 15.36 14.52 14.67 1,324,938 -0.37(-2.44%)
Dec 24, 2020 15.02 15.29 14.82 15.04 397,792 +0.03(+0.18%)
Dec 23, 2020 15.42 15.64 14.81 15.01 891,170 -0.34(-2.22%)
Dec 22, 2020 16.19 16.19 15.32 15.35 856,960 -0.79(-4.89%)
Dec 21, 2020 15.98 16.30 15.58 16.14 752,363 -0.13(-0.83%)
Dec 18, 2020 16.86 17.01 15.70 16.27 2,142,166 -0.53(-3.15%)
Dec 17, 2020 16.02 16.87 15.71 16.80 748,556 +0.65(+3.99%)
Dec 16, 2020 16.13 16.49 16.04 16.16 605,209 +0.04(+0.22%)
Dec 15, 2020 16.14 16.37 15.63 16.12 1,075,774 +0.01(+0.06%)
Dec 14, 2020 16.20 16.63 16.09 16.11 1,158,821 +0.23(+1.47%)
Dec 11, 2020 15.66 15.94 15.52 15.88 942,428 +0.09(+0.57%)
Dec 10, 2020 15.32 15.86 15.32 15.79 812,961 +0.30(+1.91%)
Dec 09, 2020 15.64 15.86 15.19 15.50 2,001,119 +0.05(+0.35%)
Dec 08, 2020 15.91 16.16 14.86 15.44 3,622,451 -0.69(-4.28%)
Dec 07, 2020 17.02 17.22 15.91 16.13 1,653,229 -0.90(-5.26%)
Dec 04, 2020 16.80 17.31 16.72 17.03 1,551,781 +0.22(+1.33%)
Dec 03, 2020 16.48 17.15 16.16 16.80 1,735,481 +0.45(+2.74%)
Dec 02, 2020 16.25 16.67 15.47 16.36 2,349,286 -0.14(-0.87%)
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.