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 (%)
Aug 31, 2021 25.09 25.27 23.79 23.92 342,915 -1.24(-4.91%)
Aug 30, 2021 24.84 25.40 24.81 25.16 278,734 +0.27(+1.09%)
Aug 27, 2021 24.31 25.09 24.25 24.89 379,207 +0.57(+2.34%)
Aug 26, 2021 24.79 25.16 24.24 24.32 242,664 -0.52(-2.11%)
Aug 25, 2021 25.29 25.74 24.77 24.84 176,126 -0.40(-1.57%)
Aug 24, 2021 24.33 25.36 24.05 25.24 280,409 +0.97(+3.98%)
Aug 23, 2021 25.55 25.74 24.12 24.27 282,771 -1.08(-4.27%)
Aug 20, 2021 25.45 26.16 25.21 25.36 446,535 -0.17(-0.67%)
Aug 19, 2021 25.12 25.92 24.99 25.53 387,030 +0.06(+0.25%)
Aug 18, 2021 24.87 26.18 24.87 25.46 274,131 +0.39(+1.55%)
Aug 17, 2021 24.91 25.46 24.63 25.08 422,535 +0.00(+0.00%)
Aug 16, 2021 26.03 26.34 25.05 25.08 235,445 -1.30(-4.92%)
Aug 13, 2021 26.47 27.29 26.33 26.38 356,301 -0.20(-0.75%)
Aug 12, 2021 26.02 26.76 25.51 26.57 324,268 +0.71(+2.76%)
Aug 11, 2021 25.13 25.90 25.07 25.86 306,011 +0.73(+2.91%)
Aug 10, 2021 24.25 25.35 24.21 25.13 242,107 +0.79(+3.26%)
Aug 09, 2021 24.77 24.91 24.27 24.34 267,014 -0.60(-2.42%)
Aug 06, 2021 25.42 25.69 24.90 24.94 150,448 -0.28(-1.11%)
Aug 05, 2021 25.32 25.66 25.01 25.22 251,158 +0.32(+1.27%)
Aug 04, 2021 25.83 26.47 24.78 24.91 186,837 -1.43(-5.45%)
Aug 03, 2021 26.11 26.66 25.82 26.34 309,164 +0.37(+1.42%)
Aug 02, 2021 26.20 26.87 25.93 25.97 281,433 -0.07(-0.28%)
Jul 30, 2021 25.71 26.36 25.71 26.04 259,411 +0.32(+1.23%)
Jul 29, 2021 26.15 26.70 25.69 25.73 646,943 -0.11(-0.42%)
Jul 28, 2021 27.57 27.57 25.74 25.83 452,342 -1.34(-4.95%)
Jul 27, 2021 27.60 27.74 25.56 27.18 724,028 +2.17(+8.69%)
Jul 26, 2021 24.94 25.46 24.36 25.00 558,201 +0.39(+1.58%)
Jul 23, 2021 25.13 25.26 24.08 24.62 400,297 -0.46(-1.83%)
Jul 22, 2021 25.72 25.89 24.88 25.08 208,494 -1.06(-4.07%)
Jul 21, 2021 25.98 26.75 25.75 26.14 249,019 +0.40(+1.54%)
Jul 20, 2021 24.79 26.24 24.42 25.74 397,363 +1.06(+4.27%)
Jul 19, 2021 24.62 25.39 24.40 24.69 311,205 -0.72(-2.84%)
Jul 16, 2021 25.54 26.33 25.27 25.41 283,653 +0.17(+0.68%)
Jul 15, 2021 25.79 26.15 25.17 25.24 415,717 -0.68(-2.61%)
Jul 14, 2021 26.49 26.97 25.83 25.92 276,124 -0.60(-2.28%)
Jul 13, 2021 27.57 27.72 26.35 26.52 321,199 -1.40(-5.01%)
Jul 12, 2021 27.70 28.22 27.33 27.92 351,188 +0.14(+0.49%)
Jul 09, 2021 27.24 27.90 26.96 27.78 349,787 +0.88(+3.25%)
Jul 08, 2021 27.07 27.87 26.13 26.91 603,321 -0.81(-2.93%)
Jul 07, 2021 27.73 28.39 27.44 27.72 656,190 -0.36(-1.29%)
Jul 06, 2021 29.16 29.28 27.86 28.08 305,083 -1.09(-3.74%)
Jul 02, 2021 29.15 29.77 28.71 29.17 192,035 +0.15(+0.53%)
Jul 01, 2021 29.10 29.65 28.82 29.02 360,314 +0.16(+0.56%)
Jun 30, 2021 29.37 29.76 28.76 28.86 333,808 -0.73(-2.47%)
Jun 29, 2021 30.78 30.93 29.46 29.59 277,971 -1.07(-3.50%)
Jun 28, 2021 29.58 31.00 29.41 30.66 474,109 +0.91(+3.06%)
Jun 25, 2021 30.09 31.34 29.33 29.75 2,021,741 -0.16(-0.54%)
Jun 24, 2021 30.16 30.38 29.63 29.91 320,730 -0.14(-0.45%)
Jun 23, 2021 29.74 30.28 29.30 30.05 346,319 -0.11(-0.36%)
Jun 22, 2021 31.35 31.35 29.94 30.16 303,635 -1.40(-4.43%)
Jun 21, 2021 31.65 31.97 31.19 31.55 258,254 +0.29(+0.92%)
Jun 18, 2021 31.32 31.99 30.63 31.26 598,280 -0.14(-0.46%)
Jun 17, 2021 32.66 32.66 31.27 31.41 453,097 -1.33(-4.05%)
Jun 16, 2021 32.33 32.80 32.14 32.74 133,007 +0.23(+0.72%)
Jun 15, 2021 32.58 32.64 32.07 32.50 208,503 -0.22(-0.66%)
Jun 14, 2021 32.83 33.19 32.55 32.72 230,899 -0.16(-0.49%)
Jun 11, 2021 32.39 32.91 32.38 32.88 179,647 +0.54(+1.67%)
Jun 10, 2021 33.42 33.45 32.20 32.34 258,259 -1.08(-3.23%)
Jun 09, 2021 33.07 33.72 32.56 33.42 276,165 +0.35(+1.06%)
Jun 08, 2021 32.64 33.50 32.37 33.07 192,347 +0.35(+1.07%)
Jun 07, 2021 32.91 32.92 32.37 32.72 185,393 +0.17(+0.53%)
Jun 04, 2021 32.30 32.60 31.97 32.55 147,476 +0.17(+0.53%)
Jun 03, 2021 32.27 32.46 31.81 32.37 456,924 -0.09(-0.28%)
Jun 02, 2021 32.58 32.70 32.25 32.46 321,369 +0.01(+0.03%)
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.