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 (%)
Feb 26, 2021 21.49 21.62 21.03 21.19 420,387 -0.20(-0.95%)
Feb 25, 2021 21.28 22.42 21.09 21.39 244,366 +0.04(+0.18%)
Feb 24, 2021 20.31 21.35 19.72 21.35 312,252 +1.16(+5.73%)
Feb 23, 2021 21.50 22.14 20.04 20.19 639,421 -1.44(-6.65%)
Feb 22, 2021 20.35 21.64 20.28 21.63 499,580 +1.21(+5.90%)
Feb 19, 2021 19.78 20.55 19.63 20.43 306,584 +0.67(+3.37%)
Feb 18, 2021 19.76 19.87 19.63 19.76 141,369 -0.03(-0.15%)
Feb 17, 2021 19.56 20.02 19.45 19.79 290,797 +0.24(+1.23%)
Feb 16, 2021 19.33 19.63 18.81 19.55 449,820 +0.28(+1.45%)
Feb 12, 2021 19.08 19.49 18.88 19.27 259,217 +0.03(+0.15%)
Feb 11, 2021 19.25 19.34 18.63 19.24 567,203 -0.17(-0.89%)
Feb 10, 2021 20.02 20.19 19.20 19.41 281,637 -0.51(-2.57%)
Feb 09, 2021 18.81 20.05 18.55 19.92 387,243 +1.03(+5.46%)
Feb 08, 2021 19.16 19.68 18.71 18.89 354,556 -0.05(-0.25%)
Feb 05, 2021 18.63 18.95 17.97 18.94 375,715 +0.65(+3.53%)
Feb 04, 2021 17.37 18.31 17.16 18.29 344,140 +0.94(+5.39%)
Feb 03, 2021 17.72 17.90 17.26 17.36 258,853 -0.36(-2.02%)
Feb 02, 2021 17.55 18.06 17.38 17.71 317,036 +0.39(+2.23%)
Feb 01, 2021 16.50 17.71 16.05 17.33 480,659 +0.98(+6.02%)
Jan 29, 2021 16.82 17.18 16.17 16.34 521,130 -0.50(-2.98%)
Jan 28, 2021 17.47 17.56 16.48 16.85 638,167 -0.53(-3.05%)
Jan 27, 2021 18.30 18.50 17.27 17.38 500,175 -1.26(-6.78%)
Jan 26, 2021 20.16 20.32 18.52 18.64 316,100 -1.51(-7.52%)
Jan 25, 2021 19.84 20.73 19.79 20.16 327,154 +0.18(+0.92%)
Jan 22, 2021 19.23 19.97 18.83 19.97 310,107 +0.49(+2.53%)
Jan 21, 2021 20.02 20.06 19.47 19.48 377,688 -0.36(-1.80%)
Jan 20, 2021 20.27 20.59 19.59 19.84 423,457 -0.49(-2.42%)
Jan 19, 2021 20.98 21.07 20.24 20.33 380,182 -0.39(-1.86%)
Jan 15, 2021 21.35 21.91 20.16 20.71 693,286 -0.97(-4.49%)
Jan 14, 2021 20.85 22.18 20.32 21.69 812,215 +0.95(+4.56%)
Jan 13, 2021 19.98 20.91 19.95 20.74 608,669 +0.63(+3.12%)
Jan 12, 2021 19.85 20.16 19.54 20.12 568,008 +0.33(+1.66%)
Jan 11, 2021 19.41 19.83 18.93 19.79 530,388 +0.31(+1.59%)
Jan 08, 2021 20.98 20.98 19.38 19.48 505,583 -1.14(-5.52%)
Jan 07, 2021 20.26 20.88 20.16 20.62 1,020,337 +0.50(+2.49%)
Jan 06, 2021 18.96 20.19 18.96 20.12 1,275,738 +1.23(+6.54%)
Jan 05, 2021 17.99 19.29 17.88 18.88 547,632 +0.73(+4.04%)
Jan 04, 2021 18.46 18.57 17.36 18.15 575,906 -0.14(-0.79%)
Dec 31, 2020 18.29 18.29 18.29 428,697 +0.83(+4.75%)
Dec 30, 2020 16.48 17.66 16.41 17.46 428,697 +1.14(+6.97%)
Dec 29, 2020 15.82 16.40 15.80 16.32 492,203 +0.53(+3.36%)
Dec 28, 2020 16.38 16.54 15.63 15.79 1,230,693 -0.40(-2.44%)
Dec 24, 2020 16.17 16.46 15.96 16.19 369,496 +0.03(+0.18%)
Dec 23, 2020 16.60 16.84 15.94 16.16 827,780 -0.37(-2.22%)
Dec 22, 2020 17.42 17.42 16.50 16.53 796,003 -0.85(-4.89%)
Dec 21, 2020 17.20 17.55 16.77 17.38 698,846 -0.14(-0.83%)
Dec 18, 2020 18.15 18.31 16.90 17.52 1,989,790 -0.57(-3.15%)
Dec 17, 2020 17.25 18.16 16.91 18.09 695,310 +0.69(+3.99%)
Dec 16, 2020 17.37 17.75 17.27 17.40 562,159 +0.04(+0.22%)
Dec 15, 2020 17.38 17.63 16.83 17.36 999,252 +0.01(+0.06%)
Dec 14, 2020 17.44 17.91 17.32 17.35 1,076,392 +0.25(+1.47%)
Dec 11, 2020 16.86 17.16 16.71 17.10 875,391 +0.10(+0.57%)
Dec 10, 2020 16.50 17.08 16.49 17.00 755,134 +0.32(+1.91%)
Dec 09, 2020 16.84 17.08 16.35 16.68 1,858,777 +0.06(+0.35%)
Dec 08, 2020 17.13 17.40 16.00 16.62 3,364,780 -0.74(-4.28%)
Dec 07, 2020 18.32 18.53 17.13 17.37 1,535,632 -0.96(-5.26%)
Dec 04, 2020 18.09 18.64 18.00 18.33 1,441,401 +0.24(+1.33%)
Dec 03, 2020 17.74 18.47 17.40 18.09 1,612,034 +0.48(+2.74%)
Dec 02, 2020 17.49 17.95 16.65 17.61 2,182,177 -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.