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 (%)
Jul 30, 2021 25.74 26.39 25.74 26.08 259,056 +0.32(+1.23%)
Jul 29, 2021 26.19 26.73 25.73 25.76 646,058 -0.11(-0.42%)
Jul 28, 2021 27.60 27.60 25.78 25.87 451,723 -1.35(-4.95%)
Jul 27, 2021 27.64 27.78 25.59 27.22 723,037 +2.18(+8.69%)
Jul 26, 2021 24.98 25.49 24.39 25.04 557,438 +0.39(+1.58%)
Jul 23, 2021 25.17 25.29 24.12 24.65 399,749 -0.46(-1.83%)
Jul 22, 2021 25.75 25.92 24.91 25.11 208,208 -1.07(-4.07%)
Jul 21, 2021 26.01 26.78 25.78 26.18 248,679 +0.40(+1.54%)
Jul 20, 2021 24.82 26.28 24.45 25.78 396,820 +1.06(+4.27%)
Jul 19, 2021 24.65 25.43 24.43 24.72 310,779 -0.72(-2.84%)
Jul 16, 2021 25.57 26.37 25.30 25.45 283,265 +0.17(+0.68%)
Jul 15, 2021 25.82 26.19 25.20 25.27 415,149 -0.68(-2.61%)
Jul 14, 2021 26.53 27.01 25.86 25.95 275,747 -0.61(-2.28%)
Jul 13, 2021 27.60 27.76 26.39 26.56 320,759 -1.40(-5.01%)
Jul 12, 2021 27.74 28.25 27.37 27.96 350,708 +0.14(+0.49%)
Jul 09, 2021 27.28 27.94 27.00 27.82 349,309 +0.88(+3.25%)
Jul 08, 2021 27.11 27.91 26.17 26.94 602,496 -0.81(-2.93%)
Jul 07, 2021 27.77 28.43 27.48 27.76 655,292 -0.36(-1.28%)
Jul 06, 2021 29.20 29.32 27.90 28.12 304,666 -1.09(-3.74%)
Jul 02, 2021 29.18 29.81 28.75 29.21 191,773 +0.15(+0.53%)
Jul 01, 2021 29.14 29.69 28.86 29.06 359,821 +0.16(+0.56%)
Jun 30, 2021 29.41 29.80 28.80 28.90 333,351 -0.73(-2.47%)
Jun 29, 2021 30.82 30.97 29.50 29.63 277,591 -1.07(-3.50%)
Jun 28, 2021 29.62 31.05 29.45 30.70 473,460 +0.91(+3.06%)
Jun 25, 2021 30.13 31.38 29.37 29.79 2,018,976 -0.16(-0.54%)
Jun 24, 2021 30.21 30.42 29.67 29.95 320,291 -0.14(-0.45%)
Jun 23, 2021 29.78 30.32 29.34 30.09 345,846 -0.11(-0.36%)
Jun 22, 2021 31.39 31.39 29.98 30.20 303,220 -1.40(-4.43%)
Jun 21, 2021 31.70 32.01 31.24 31.60 257,901 +0.29(+0.92%)
Jun 18, 2021 31.36 32.03 30.68 31.31 597,462 -0.14(-0.46%)
Jun 17, 2021 32.71 32.71 31.31 31.45 452,477 -1.33(-4.05%)
Jun 16, 2021 32.37 32.84 32.18 32.78 132,825 +0.23(+0.72%)
Jun 15, 2021 32.63 32.68 32.11 32.55 208,218 -0.22(-0.66%)
Jun 14, 2021 32.88 33.24 32.59 32.76 230,583 -0.16(-0.49%)
Jun 11, 2021 32.44 32.96 32.43 32.92 179,402 +0.54(+1.67%)
Jun 10, 2021 33.46 33.50 32.25 32.38 257,906 -1.08(-3.23%)
Jun 09, 2021 33.11 33.77 32.61 33.46 275,787 +0.35(+1.06%)
Jun 08, 2021 32.68 33.55 32.41 33.11 192,084 +0.35(+1.07%)
Jun 07, 2021 32.96 32.97 32.42 32.76 185,139 +0.17(+0.53%)
Jun 04, 2021 32.35 32.64 32.01 32.59 147,274 +0.17(+0.53%)
Jun 03, 2021 32.31 32.51 31.85 32.42 456,299 -0.09(-0.28%)
Jun 02, 2021 32.63 32.74 32.29 32.51 320,929 +0.01(+0.03%)
Jun 01, 2021 32.47 32.88 32.27 32.50 308,491 +0.10(+0.31%)
May 28, 2021 32.83 32.91 31.88 32.40 145,571 -0.14(-0.44%)
May 27, 2021 32.88 33.16 32.47 32.55 215,799 +0.05(+0.17%)
May 26, 2021 31.11 32.49 31.11 32.49 269,155 +1.68(+5.44%)
May 25, 2021 31.44 31.79 30.75 30.82 226,282 -0.34(-1.10%)
May 24, 2021 31.26 31.49 30.54 31.16 273,444 -0.16(-0.52%)
May 21, 2021 30.61 31.68 30.21 31.32 458,248 +0.91(+2.99%)
May 20, 2021 29.65 30.62 29.43 30.41 291,580 +0.60(+2.02%)
May 19, 2021 28.56 29.85 28.38 29.81 263,852 +0.56(+1.91%)
May 18, 2021 29.73 30.18 29.19 29.25 213,911 -0.23(-0.79%)
May 17, 2021 28.95 29.84 28.84 29.48 284,054 +0.14(+0.49%)
May 14, 2021 28.38 29.71 28.05 29.34 275,148 +1.17(+4.16%)
May 13, 2021 26.71 28.35 26.65 28.17 415,100 +1.61(+6.07%)
May 12, 2021 28.28 28.79 26.01 26.55 953,498 -2.01(-7.03%)
May 11, 2021 27.31 28.80 27.21 28.56 277,180 +0.38(+1.34%)
May 10, 2021 29.21 29.38 27.88 28.19 395,934 -0.83(-2.86%)
May 07, 2021 28.73 29.60 28.69 29.01 264,610 +0.33(+1.16%)
May 06, 2021 28.12 29.37 28.01 28.68 518,700 +0.77(+2.78%)
May 05, 2021 27.84 28.46 27.55 27.91 366,645 +0.15(+0.55%)
May 04, 2021 27.31 28.08 27.01 27.75 369,322 +0.09(+0.33%)
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.