Aarons Holdings Company (NY: AAN )

12.19 +0.34 (+2.87%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 30.24 30.94 29.14 30.72 1,344,425 -0.40(-1.30%)
Apr 29, 2020 28.56 31.67 28.15 31.12 1,853,892 +4.24(+15.75%)
Apr 28, 2020 27.16 27.80 26.23 26.88 758,007 +1.07(+4.14%)
Apr 27, 2020 25.17 26.40 25.04 25.82 622,237 +1.08(+4.36%)
Apr 24, 2020 23.39 25.14 23.39 24.74 1,092,694 +1.50(+6.46%)
Apr 23, 2020 22.66 24.04 22.37 23.24 606,759 +0.50(+2.20%)
Apr 22, 2020 22.94 23.28 22.32 22.74 467,894 +0.35(+1.55%)
Apr 21, 2020 22.97 23.63 22.20 22.39 1,058,169 -1.40(-5.87%)
Apr 20, 2020 23.06 24.43 22.43 23.79 981,915 +0.12(+0.49%)
Apr 17, 2020 23.35 24.30 22.89 23.67 950,575 +1.52(+6.87%)
Apr 16, 2020 22.30 22.62 21.28 22.15 592,393 -0.23(-1.03%)
Apr 15, 2020 23.56 24.11 22.33 22.38 1,026,938 -2.61(-10.44%)
Apr 14, 2020 24.36 25.34 23.88 24.99 1,360,397 +1.22(+5.14%)
Apr 13, 2020 24.03 24.03 22.78 23.77 810,129 -0.53(-2.18%)
Apr 09, 2020 24.03 25.55 23.45 24.30 1,049,996 +1.51(+6.63%)
Apr 08, 2020 22.14 23.09 21.78 22.78 1,283,644 +0.76(+3.45%)
Apr 07, 2020 21.76 23.85 21.60 22.02 1,481,132 +0.71(+3.34%)
Apr 06, 2020 19.15 21.46 19.05 21.31 1,195,440 +3.39(+18.90%)
Apr 03, 2020 18.26 18.74 17.67 17.92 1,231,488 -0.53(-2.87%)
Apr 02, 2020 19.01 19.81 18.12 18.45 1,141,749 -0.55(-2.89%)
Apr 01, 2020 20.74 21.15 18.91 19.00 1,476,250 -2.93(-13.35%)
Mar 31, 2020 21.61 22.76 21.38 21.93 1,611,832 +0.22(+1.02%)
Mar 30, 2020 22.39 22.66 20.55 21.71 1,260,720 -1.06(-4.65%)
Mar 27, 2020 21.49 23.35 21.00 22.76 1,332,467 -0.04(-0.17%)
Mar 26, 2020 23.49 24.72 22.38 22.80 1,449,893 -0.07(-0.29%)
Mar 25, 2020 20.36 23.39 19.88 22.87 1,822,275 +2.84(+14.18%)
Mar 24, 2020 16.32 20.18 15.99 20.03 2,086,319 +4.90(+32.38%)
Mar 23, 2020 14.28 16.33 12.52 15.13 2,474,407 +0.69(+4.80%)
Mar 20, 2020 17.70 19.25 14.25 14.44 2,328,546 -3.12(-17.76%)
Mar 19, 2020 17.34 18.96 16.08 17.56 1,974,917 -0.10(-0.54%)
Mar 18, 2020 19.58 20.02 17.25 17.65 2,141,843 -3.34(-15.92%)
Mar 17, 2020 23.52 23.63 19.35 21.00 3,140,361 -2.25(-9.67%)
Mar 16, 2020 26.62 26.85 22.98 23.24 1,618,122 -5.70(-19.68%)
Mar 13, 2020 28.09 29.06 25.04 28.94 1,523,821 +2.28(+8.54%)
Mar 12, 2020 27.09 28.02 25.47 26.66 1,517,250 -2.29(-7.90%)
Mar 11, 2020 31.51 32.12 28.09 28.95 1,588,801 -3.31(-10.27%)
Mar 10, 2020 31.61 32.32 31.15 32.26 1,186,353 +1.12(+3.61%)
Mar 09, 2020 31.47 32.61 30.74 31.14 1,030,372 -2.26(-6.76%)
Mar 06, 2020 32.88 34.31 32.86 33.40 1,083,624 -1.07(-3.09%)
Mar 05, 2020 35.60 35.88 33.24 34.46 1,399,959 -1.81(-4.98%)
Mar 04, 2020 36.60 36.60 35.10 36.27 1,042,460 +0.11(+0.29%)
Mar 03, 2020 37.25 37.94 35.70 36.16 1,025,978 -1.06(-2.84%)
Mar 02, 2020 38.03 38.03 35.95 37.22 1,642,072 -0.56(-1.47%)
Feb 28, 2020 38.61 38.87 36.69 37.78 2,226,595 -1.56(-3.96%)
Feb 27, 2020 38.41 40.29 37.90 39.33 1,462,907 -0.53(-1.33%)
Feb 26, 2020 41.43 41.43 39.55 39.86 1,202,814 -1.15(-2.81%)
Feb 25, 2020 41.55 41.64 40.39 41.01 1,543,085 -0.56(-1.34%)
Feb 24, 2020 39.41 41.95 39.18 41.57 2,245,884 -0.05(-0.12%)
Feb 21, 2020 43.33 43.57 41.44 41.62 2,012,014 -2.04(-4.66%)
Feb 20, 2020 47.20 47.59 42.47 43.65 5,339,410 -10.28(-19.06%)
Feb 19, 2020 55.45 55.69 53.72 53.93 1,103,911 -1.34(-2.43%)
Feb 18, 2020 56.01 56.24 55.10 55.28 763,187 -0.62(-1.12%)
Feb 14, 2020 56.16 56.53 55.34 55.90 436,969 -0.12(-0.21%)
Feb 13, 2020 55.56 56.29 55.49 56.02 432,675 +0.43(+0.78%)
Feb 12, 2020 56.67 57.12 55.11 55.58 541,680 -0.65(-1.16%)
Feb 11, 2020 54.78 56.46 54.46 56.24 780,262 +1.77(+3.24%)
Feb 10, 2020 53.38 54.99 53.31 54.47 804,877 +1.16(+2.18%)
Feb 07, 2020 54.45 54.46 53.15 53.31 666,645 -1.37(-2.51%)
Feb 06, 2020 54.49 55.14 53.92 54.68 619,729 +0.34(+0.62%)
Feb 05, 2020 54.27 55.15 53.84 54.34 1,020,765 +1.17(+2.20%)
Feb 04, 2020 58.78 58.82 52.43 53.17 3,029,955 -4.81(-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.