Skip to main content

Aarons Holdings Company (NY: AAN )

14.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 21.29 21.43 20.84 21.00 424,232 -0.20(-0.95%)
Feb 25, 2021 21.09 22.22 20.90 21.20 246,602 +0.04(+0.18%)
Feb 24, 2021 20.13 21.16 19.54 21.16 315,108 +1.15(+5.73%)
Feb 23, 2021 21.30 21.94 19.86 20.01 645,271 -1.42(-6.65%)
Feb 22, 2021 20.16 21.44 20.10 21.44 504,150 +1.20(+5.90%)
Feb 19, 2021 19.60 20.36 19.46 20.24 309,388 +0.66(+3.37%)
Feb 18, 2021 19.58 19.69 19.46 19.58 142,662 -0.03(-0.15%)
Feb 17, 2021 19.38 19.84 19.27 19.61 293,458 +0.24(+1.23%)
Feb 16, 2021 19.15 19.46 18.64 19.37 453,935 +0.28(+1.45%)
Feb 12, 2021 18.91 19.31 18.71 19.09 261,589 +0.03(+0.15%)
Feb 11, 2021 19.07 19.17 18.46 19.06 572,392 -0.17(-0.89%)
Feb 10, 2021 19.84 20.01 19.03 19.24 284,214 -0.51(-2.57%)
Feb 09, 2021 18.64 19.87 18.39 19.74 390,785 +1.02(+5.46%)
Feb 08, 2021 18.99 19.50 18.54 18.72 357,800 -0.05(-0.25%)
Feb 05, 2021 18.46 18.78 17.81 18.77 379,152 +0.64(+3.53%)
Feb 04, 2021 17.21 18.15 17.01 18.13 347,288 +0.93(+5.39%)
Feb 03, 2021 17.56 17.74 17.10 17.20 261,221 -0.35(-2.01%)
Feb 02, 2021 17.39 17.90 17.22 17.55 319,937 +0.38(+2.23%)
Feb 01, 2021 16.35 17.55 15.91 17.17 485,056 +0.98(+6.02%)
Jan 29, 2021 16.66 17.03 16.02 16.20 525,898 -0.50(-2.98%)
Jan 28, 2021 17.31 17.40 16.33 16.69 644,005 -0.53(-3.05%)
Jan 27, 2021 18.14 18.33 17.11 17.22 504,751 -1.25(-6.78%)
Jan 26, 2021 19.97 20.14 18.36 18.47 318,992 -1.50(-7.52%)
Jan 25, 2021 19.66 20.55 19.61 19.97 330,147 +0.18(+0.92%)
Jan 22, 2021 19.05 19.79 18.66 19.79 312,944 +0.49(+2.53%)
Jan 21, 2021 19.84 19.88 19.29 19.30 381,143 -0.35(-1.80%)
Jan 20, 2021 20.09 20.40 19.41 19.66 427,330 -0.49(-2.42%)
Jan 19, 2021 20.79 20.88 20.06 20.14 383,660 -0.38(-1.86%)
Jan 15, 2021 21.16 21.71 19.97 20.53 699,628 -0.97(-4.49%)
Jan 14, 2021 20.66 21.98 20.14 21.49 819,645 +0.94(+4.56%)
Jan 13, 2021 19.80 20.72 19.77 20.56 614,238 +0.62(+3.12%)
Jan 12, 2021 19.67 19.98 19.36 19.93 573,204 +0.32(+1.66%)
Jan 11, 2021 19.24 19.65 18.76 19.61 535,240 +0.31(+1.59%)
Jan 08, 2021 20.79 20.79 19.21 19.30 510,208 -1.13(-5.52%)
Jan 07, 2021 20.08 20.69 19.98 20.43 1,029,671 +0.50(+2.49%)
Jan 06, 2021 18.79 20.01 18.79 19.93 1,287,409 +1.22(+6.54%)
Jan 05, 2021 17.83 19.11 17.72 18.71 552,642 +0.73(+4.04%)
Jan 04, 2021 18.29 18.40 17.20 17.98 581,174 -0.14(-0.79%)
Dec 31, 2020 18.13 18.13 18.13 432,619 +0.82(+4.75%)
Dec 30, 2020 16.33 17.50 16.26 17.30 432,619 +1.13(+6.97%)
Dec 29, 2020 15.68 16.25 15.66 16.18 496,705 +0.53(+3.36%)
Dec 28, 2020 16.23 16.39 15.49 15.65 1,241,952 -0.39(-2.44%)
Dec 24, 2020 16.02 16.31 15.81 16.04 372,877 +0.03(+0.18%)
Dec 23, 2020 16.45 16.68 15.79 16.01 835,352 -0.36(-2.22%)
Dec 22, 2020 17.27 17.27 16.35 16.38 803,285 -0.84(-4.89%)
Dec 21, 2020 17.05 17.39 16.62 17.22 705,239 -0.14(-0.83%)
Dec 18, 2020 17.98 18.15 16.75 17.36 2,007,993 -0.56(-3.15%)
Dec 17, 2020 17.09 17.99 16.76 17.93 701,671 +0.69(+3.99%)
Dec 16, 2020 17.21 17.59 17.11 17.24 567,302 +0.04(+0.22%)
Dec 15, 2020 17.22 17.47 16.67 17.20 1,008,393 +0.01(+0.06%)
Dec 14, 2020 17.29 17.74 17.16 17.19 1,086,239 +0.25(+1.47%)
Dec 11, 2020 16.70 17.01 16.56 16.94 883,399 +0.10(+0.57%)
Dec 10, 2020 16.35 16.92 16.34 16.85 762,042 +0.32(+1.91%)
Dec 09, 2020 16.68 16.92 16.21 16.53 1,875,781 +0.06(+0.35%)
Dec 08, 2020 16.97 17.24 15.85 16.47 3,395,562 -0.74(-4.28%)
Dec 07, 2020 18.16 18.37 16.97 17.21 1,549,680 -0.96(-5.26%)
Dec 04, 2020 17.93 18.47 17.84 18.17 1,454,587 +0.24(+1.33%)
Dec 03, 2020 17.58 18.30 17.24 17.93 1,626,781 +0.48(+2.74%)
Dec 02, 2020 17.33 17.78 16.50 17.45 2,202,140 -0.15(-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.