Aarons Holdings Company (NY: AAN )

24.60 USD +0.73 (+3.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 31.42 32.14 30.27 31.91 1,294,110 -0.42(-1.30%)
Apr 29, 2020 29.67 32.90 29.24 32.33 1,784,510 +4.40(+15.75%)
Apr 28, 2020 28.22 28.88 27.25 27.93 729,639 +1.11(+4.14%)
Apr 27, 2020 26.15 27.43 26.01 26.82 598,950 +1.12(+4.36%)
Apr 24, 2020 24.30 26.12 24.30 25.70 1,051,800 +1.56(+6.46%)
Apr 23, 2020 23.54 24.97 23.24 24.14 584,051 +0.52(+2.20%)
Apr 22, 2020 23.83 24.19 23.19 23.62 450,383 +0.36(+1.55%)
Apr 21, 2020 23.86 24.55 23.06 23.26 1,018,567 -1.45(-5.87%)
Apr 20, 2020 23.96 25.38 23.30 24.71 945,167 +0.12(+0.49%)
Apr 17, 2020 24.26 25.24 23.78 24.59 915,000 +1.58(+6.87%)
Apr 16, 2020 23.17 23.50 22.11 23.01 570,223 -0.24(-1.03%)
Apr 15, 2020 24.48 25.05 23.20 23.25 988,505 -2.71(-10.44%)
Apr 14, 2020 25.31 26.33 24.81 25.96 1,309,484 +1.27(+5.14%)
Apr 13, 2020 24.96 24.96 23.67 24.69 779,810 -0.55(-2.18%)
Apr 09, 2020 24.96 26.54 24.36 25.24 1,010,700 +1.57(+6.63%)
Apr 08, 2020 23.00 23.98 22.63 23.67 1,235,604 +0.79(+3.45%)
Apr 07, 2020 22.61 24.78 22.44 22.88 1,425,701 +0.74(+3.34%)
Apr 06, 2020 19.89 22.29 19.79 22.14 1,150,701 +3.52(+18.90%)
Apr 03, 2020 18.97 19.47 18.36 18.62 1,185,400 -0.55(-2.87%)
Apr 02, 2020 19.75 20.58 18.82 19.17 1,099,019 -0.57(-2.89%)
Apr 01, 2020 21.55 21.97 19.65 19.74 1,421,001 -3.04(-13.35%)
Mar 31, 2020 22.45 23.64 22.21 22.78 1,551,509 +0.23(+1.02%)
Mar 30, 2020 23.26 23.54 21.35 22.55 1,213,538 -1.10(-4.65%)
Mar 27, 2020 22.33 24.26 21.82 23.65 1,282,600 -0.04(-0.17%)
Mar 26, 2020 24.40 25.68 23.25 23.69 1,395,631 -0.07(-0.29%)
Mar 25, 2020 21.15 24.30 20.65 23.76 1,754,076 +2.95(+14.18%)
Mar 24, 2020 16.95 20.96 16.61 20.81 2,008,238 +5.09(+32.38%)
Mar 23, 2020 14.84 16.97 13.01 15.72 2,381,802 +0.72(+4.80%)
Mar 20, 2020 18.39 20.00 14.80 15.00 2,241,400 -3.24(-17.76%)
Mar 19, 2020 18.01 19.70 16.71 18.24 1,901,006 -0.14(-0.76%)
Mar 18, 2020 20.39 20.84 17.96 18.38 2,057,198 -3.48(-15.92%)
Mar 17, 2020 24.49 24.60 20.15 21.86 3,016,254 -2.34(-9.67%)
Mar 16, 2020 27.72 27.95 23.93 24.20 1,554,174 -5.93(-19.68%)
Mar 13, 2020 29.25 30.26 26.08 30.13 1,463,600 +2.37(+8.54%)
Mar 12, 2020 28.20 29.17 26.52 27.76 1,457,289 -2.38(-7.90%)
Mar 11, 2020 32.81 33.44 29.25 30.14 1,526,012 -3.45(-10.27%)
Mar 10, 2020 32.91 33.65 32.43 33.59 1,139,469 +1.17(+3.61%)
Mar 09, 2020 32.77 33.95 32.00 32.42 989,652 -2.35(-6.76%)
Mar 06, 2020 34.23 35.72 34.21 34.77 1,040,800 -1.11(-3.09%)
Mar 05, 2020 37.07 37.36 34.61 35.88 1,344,633 -1.88(-4.98%)
Mar 04, 2020 38.11 38.11 36.54 37.76 1,001,262 +0.11(+0.29%)
Mar 03, 2020 38.78 39.50 37.17 37.65 985,432 -1.10(-2.84%)
Mar 02, 2020 39.59 39.59 37.43 38.75 1,577,178 -0.58(-1.47%)
Feb 28, 2020 40.20 40.47 38.20 39.33 2,138,600 -1.62(-3.96%)
Feb 27, 2020 39.99 41.95 39.46 40.95 1,405,093 -0.55(-1.33%)
Feb 26, 2020 43.13 43.13 41.18 41.50 1,155,279 -1.20(-2.81%)
Feb 25, 2020 43.26 43.35 42.05 42.70 1,482,103 -0.58(-1.34%)
Feb 24, 2020 41.03 43.68 40.79 43.28 2,157,127 -0.05(-0.12%)
Feb 21, 2020 45.11 45.36 43.14 43.33 1,932,500 -2.12(-4.66%)
Feb 20, 2020 49.14 49.55 44.22 45.45 5,128,397 -10.70(-19.06%)
Feb 19, 2020 57.73 57.98 55.93 56.15 1,060,285 -1.40(-2.43%)
Feb 18, 2020 58.31 58.55 57.37 57.55 733,026 -0.65(-1.12%)
Feb 14, 2020 58.47 58.86 57.62 58.20 419,700 -0.12(-0.21%)
Feb 13, 2020 57.85 58.61 57.77 58.32 415,576 +0.45(+0.78%)
Feb 12, 2020 59.00 59.47 57.38 57.87 520,273 -0.68(-1.16%)
Feb 11, 2020 57.03 58.78 56.70 58.55 749,426 +1.84(+3.24%)
Feb 10, 2020 55.58 57.25 55.50 56.71 773,069 +1.21(+2.18%)
Feb 07, 2020 56.69 56.70 55.34 55.50 640,300 -1.43(-2.51%)
Feb 06, 2020 56.73 57.41 56.14 56.93 595,238 +0.35(+0.62%)
Feb 05, 2020 56.50 57.42 56.06 56.58 980,425 +1.22(+2.20%)
Feb 04, 2020 61.20 61.24 54.59 55.36 2,910,211 -5.01(-8.30%)
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.