Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 17.02 17.02 17.02 460,895 +0.77(+4.75%)
Dec 30, 2020 15.33 16.42 15.27 16.24 460,895 +1.06(+6.97%)
Dec 29, 2020 14.72 15.26 14.70 15.18 529,170 +0.49(+3.36%)
Dec 28, 2020 15.24 15.38 14.54 14.69 1,323,126 -0.37(-2.44%)
Dec 24, 2020 15.04 15.31 14.84 15.06 397,248 +0.03(+0.18%)
Dec 23, 2020 15.44 15.66 14.83 15.03 889,951 -0.34(-2.22%)
Dec 22, 2020 16.21 16.21 15.35 15.37 855,788 -0.79(-4.89%)
Dec 21, 2020 16.00 16.32 15.60 16.16 751,334 -0.13(-0.83%)
Dec 18, 2020 16.88 17.03 15.72 16.30 2,139,236 -0.53(-3.15%)
Dec 17, 2020 16.05 16.89 15.73 16.83 747,532 +0.65(+3.99%)
Dec 16, 2020 16.15 16.51 16.06 16.18 604,381 +0.04(+0.22%)
Dec 15, 2020 16.16 16.40 15.65 16.14 1,074,302 +0.01(+0.06%)
Dec 14, 2020 16.23 16.66 16.11 16.14 1,157,236 +0.23(+1.47%)
Dec 11, 2020 15.68 15.97 15.54 15.90 941,139 +0.09(+0.57%)
Dec 10, 2020 15.35 15.88 15.34 15.81 811,850 +0.30(+1.91%)
Dec 09, 2020 15.66 15.88 15.21 15.52 1,998,383 +0.05(+0.35%)
Dec 08, 2020 15.93 16.18 14.88 15.46 3,617,496 -0.69(-4.28%)
Dec 07, 2020 17.04 17.24 15.93 16.15 1,650,968 -0.90(-5.26%)
Dec 04, 2020 16.83 17.34 16.75 17.05 1,549,659 +0.22(+1.33%)
Dec 03, 2020 16.50 17.18 16.18 16.83 1,733,107 +0.45(+2.74%)
Dec 02, 2020 16.27 16.69 15.49 16.38 2,346,073 -0.14(-0.87%)
Dec 01, 2020 19.47 19.84 15.02 16.52 9,786,226 -39.95(-70.75%)
Nov 30, 2020 56.82 57.59 55.69 56.47 1,456,837 -1.56(-2.69%)
Nov 27, 2020 58.05 58.86 56.61 58.04 360,476 +0.21(+0.36%)
Nov 25, 2020 59.45 59.45 57.57 57.83 538,096 -1.70(-2.85%)
Nov 24, 2020 58.33 60.31 57.89 59.53 1,048,867 +1.55(+2.68%)
Nov 23, 2020 57.12 58.23 55.21 57.97 1,082,850 +1.43(+2.52%)
Nov 20, 2020 55.77 57.35 55.77 56.55 815,668 +0.28(+0.49%)
Nov 19, 2020 55.11 56.81 53.76 56.27 635,398 +1.20(+2.18%)
Nov 18, 2020 55.02 56.44 54.74 55.07 965,193 +0.42(+0.77%)
Nov 17, 2020 54.74 54.96 52.61 54.64 383,815 -0.21(-0.38%)
Nov 16, 2020 54.89 56.02 54.22 54.85 639,462 +0.96(+1.78%)
Nov 13, 2020 52.85 54.20 52.62 53.89 363,262 +1.47(+2.80%)
Nov 12, 2020 52.96 54.23 51.63 52.42 405,779 -1.26(-2.34%)
Nov 11, 2020 52.75 53.81 51.70 53.68 420,210 +0.70(+1.32%)
Nov 10, 2020 51.87 53.62 51.39 52.98 590,647 +1.33(+2.57%)
Nov 09, 2020 55.54 56.49 51.46 51.65 724,858 +0.39(+0.75%)
Nov 06, 2020 52.00 52.41 50.36 51.27 414,058 -0.15(-0.30%)
Nov 05, 2020 50.41 51.92 50.41 51.42 369,816 +1.53(+3.07%)
Nov 04, 2020 48.64 50.72 48.64 49.89 387,638 +0.04(+0.09%)
Nov 03, 2020 48.69 50.18 47.06 49.84 560,218 +2.21(+4.65%)
Nov 02, 2020 47.42 48.40 46.90 47.63 587,683 +0.76(+1.63%)
Oct 30, 2020 48.81 50.05 46.12 46.86 1,038,214 -2.24(-4.57%)
Oct 29, 2020 49.28 52.32 48.42 49.11 1,121,776 +0.04(+0.07%)
Oct 28, 2020 49.54 50.47 48.74 49.07 551,951 -1.48(-2.93%)
Oct 27, 2020 50.56 51.36 50.06 50.55 418,150 -0.26(-0.51%)
Oct 26, 2020 51.36 51.95 49.73 50.81 396,617 -1.54(-2.95%)
Oct 23, 2020 53.11 53.37 51.48 52.35 270,649 -0.30(-0.56%)
Oct 22, 2020 51.82 52.86 50.93 52.65 542,736 +1.40(+2.73%)
Oct 21, 2020 52.45 52.45 50.70 51.25 602,537 -1.20(-2.29%)
Oct 20, 2020 53.11 54.07 52.32 52.45 424,085 -0.29(-0.54%)
Oct 19, 2020 52.83 54.30 52.61 52.74 376,337 -0.38(-0.71%)
Oct 16, 2020 53.42 54.54 52.95 53.11 451,305 -0.23(-0.44%)
Oct 15, 2020 51.32 53.55 51.27 53.35 560,076 +1.34(+2.57%)
Oct 14, 2020 52.96 53.74 51.98 52.01 611,903 -0.96(-1.81%)
Oct 13, 2020 52.91 53.98 52.22 52.97 598,985 -0.02(-0.03%)
Oct 12, 2020 52.56 53.31 52.39 52.99 418,492 +0.38(+0.72%)
Oct 09, 2020 54.39 54.87 52.50 52.61 543,863 -0.95(-1.77%)
Oct 08, 2020 53.64 53.90 52.70 53.56 450,520 +0.60(+1.13%)
Oct 07, 2020 52.24 53.76 52.18 52.96 497,439 +1.35(+2.61%)
Oct 06, 2020 53.69 53.92 51.21 51.62 590,984 -1.28(-2.42%)
Oct 05, 2020 52.00 53.06 51.38 52.90 476,972 +1.69(+3.31%)
Oct 02, 2020 49.31 51.49 49.13 51.20 402,349 +0.83(+1.64%)
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.