Aarons Holdings Company (NY: AAN )

14.43 +0.50 (+3.59%)
Streaming Delayed Price Updated: 1:35 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 13.06 13.27 12.77 13.02 572,840 +0.18(+1.40%)
Jul 28, 2022 12.64 13.02 11.98 12.84 1,011,492 +0.01(+0.08%)
Jul 27, 2022 13.14 13.47 12.63 12.83 847,025 -0.30(-2.28%)
Jul 26, 2022 13.07 14.03 12.29 13.13 1,317,959 -2.37(-15.29%)
Jul 25, 2022 15.91 15.95 15.41 15.50 527,066 -0.51(-3.19%)
Jul 22, 2022 16.38 16.45 15.72 16.01 264,390 -0.26(-1.60%)
Jul 21, 2022 16.36 16.53 16.05 16.27 171,185 -0.30(-1.81%)
Jul 20, 2022 15.98 16.61 15.90 16.57 220,397 +0.69(+4.35%)
Jul 19, 2022 15.69 16.00 15.35 15.88 318,204 +0.50(+3.25%)
Jul 18, 2022 15.01 15.64 15.01 15.38 366,550 +0.71(+4.84%)
Jul 15, 2022 14.37 14.69 14.34 14.67 1,178,462 +0.57(+4.04%)
Jul 14, 2022 14.35 14.50 13.86 14.10 549,900 -0.73(-4.92%)
Jul 13, 2022 14.88 14.96 14.60 14.83 213,971 -0.05(-0.34%)
Jul 12, 2022 14.69 15.50 14.51 14.88 185,390 -0.30(-1.98%)
Jul 11, 2022 15.20 15.43 15.13 15.18 167,672 -0.15(-0.98%)
Jul 08, 2022 15.09 15.35 15.00 15.33 179,043 +0.23(+1.52%)
Jul 07, 2022 14.60 15.11 14.60 15.10 212,718 +0.50(+3.42%)
Jul 06, 2022 15.20 15.44 14.43 14.60 375,219 -0.77(-5.01%)
Jul 05, 2022 14.58 15.37 14.26 15.37 413,102 +0.62(+4.20%)
Jul 01, 2022 14.46 14.84 14.34 14.75 218,469 +0.20(+1.37%)
Jun 30, 2022 14.50 14.74 14.17 14.55 236,835 -0.24(-1.62%)
Jun 29, 2022 15.08 15.08 14.46 14.79 448,208 -0.55(-3.59%)
Jun 28, 2022 16.20 16.41 15.31 15.34 166,740 -0.74(-4.60%)
Jun 27, 2022 16.37 16.55 15.91 16.08 264,006 -0.10(-0.62%)
Jun 24, 2022 15.78 16.38 15.76 16.18 706,120 +0.43(+2.73%)
Jun 23, 2022 15.28 15.75 15.28 15.75 325,143 +0.43(+2.81%)
Jun 22, 2022 14.97 15.44 14.53 15.32 453,839 +0.15(+0.99%)
Jun 21, 2022 15.88 15.88 15.15 15.17 348,166 -0.51(-3.25%)
Jun 17, 2022 15.75 16.02 15.45 15.68 664,775 +0.07(+0.45%)
Jun 16, 2022 15.65 15.73 14.83 15.61 543,182 -0.88(-5.34%)
Jun 15, 2022 16.60 17.05 16.34 16.49 334,070 -0.15(-0.90%)
Jun 14, 2022 17.16 17.31 16.44 16.64 347,420 -0.50(-2.92%)
Jun 13, 2022 17.50 17.78 16.98 17.14 248,496 -0.82(-4.57%)
Jun 10, 2022 18.31 18.60 17.96 17.96 231,606 -0.77(-4.11%)
Jun 09, 2022 19.03 19.09 18.71 18.73 173,009 -0.35(-1.83%)
Jun 08, 2022 19.17 19.45 18.78 19.08 173,010 -0.20(-1.04%)
Jun 07, 2022 18.41 19.36 18.13 19.28 381,438 +0.37(+1.96%)
Jun 06, 2022 18.70 18.93 18.19 18.91 195,602 +0.44(+2.38%)
Jun 03, 2022 18.44 18.49 17.98 18.47 177,486 -0.05(-0.27%)
Jun 02, 2022 17.92 18.56 17.64 18.52 256,584 +0.57(+3.18%)
Jun 01, 2022 19.56 20.04 17.90 17.95 272,049 -1.61(-8.23%)
May 31, 2022 18.96 19.62 18.51 19.56 374,744 +0.73(+3.88%)
May 27, 2022 18.65 18.88 18.37 18.83 212,503 +0.19(+1.02%)
May 26, 2022 18.89 19.36 18.59 18.64 370,758 +0.12(+0.65%)
May 25, 2022 17.51 18.93 17.38 18.52 341,823 +0.86(+4.87%)
May 24, 2022 17.95 18.00 17.27 17.66 348,185 -0.33(-1.83%)
May 23, 2022 18.31 18.35 17.68 17.99 442,463 -0.18(-0.99%)
May 20, 2022 19.12 19.44 17.26 18.17 316,418 -0.88(-4.62%)
May 19, 2022 19.18 19.72 19.04 19.05 223,654 -0.57(-2.91%)
May 18, 2022 20.39 20.66 19.26 19.62 338,258 -1.24(-5.94%)
May 17, 2022 20.31 20.92 19.99 20.86 232,812 +0.97(+4.88%)
May 16, 2022 19.70 20.17 19.17 19.89 204,585 -0.10(-0.50%)
May 13, 2022 20.15 20.39 19.73 19.99 179,940 +0.00(+0.00%)
May 12, 2022 18.99 20.12 18.98 19.99 267,361 +0.90(+4.71%)
May 11, 2022 19.51 19.86 18.86 19.09 292,769 -0.26(-1.34%)
May 10, 2022 20.19 20.29 19.09 19.35 278,853 -0.74(-3.68%)
May 09, 2022 19.90 20.38 19.85 20.09 226,470 -0.17(-0.84%)
May 06, 2022 20.84 21.02 20.20 20.26 152,950 -0.82(-3.89%)
May 05, 2022 21.39 21.50 20.50 21.08 178,246 -0.58(-2.68%)
May 04, 2022 21.40 21.80 20.86 21.66 319,974 +0.34(+1.59%)
May 03, 2022 21.48 21.59 20.95 21.32 155,703 -0.02(-0.09%)
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.