Skip to main content

Aarons Holdings Company (NY: AAN )

6.810 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 28.01 28.96 27.78 27.83 368,680 -0.39(-1.37%)
Apr 29, 2021 29.73 30.09 27.29 28.21 693,642 -0.77(-2.67%)
Apr 28, 2021 30.86 30.86 28.52 28.99 740,611 -1.78(-5.80%)
Apr 27, 2021 27.25 30.86 26.67 30.77 1,038,005 +6.96(+29.25%)
Apr 26, 2021 23.20 24.31 23.20 23.81 298,540 +0.59(+2.52%)
Apr 23, 2021 22.11 23.45 21.78 23.22 207,819 +1.34(+6.13%)
Apr 22, 2021 22.59 23.08 21.86 21.88 318,766 -0.64(-2.84%)
Apr 21, 2021 21.75 22.53 21.64 22.52 334,075 +0.72(+3.31%)
Apr 20, 2021 23.01 23.29 21.46 21.80 181,111 -1.22(-5.28%)
Apr 19, 2021 22.93 23.33 22.61 23.01 228,002 +0.01(+0.04%)
Apr 16, 2021 22.52 23.03 22.16 23.01 262,217 +0.57(+2.53%)
Apr 15, 2021 22.54 22.66 22.11 22.44 212,575 +0.05(+0.20%)
Apr 14, 2021 21.78 22.70 21.78 22.39 252,386 +0.60(+2.77%)
Apr 13, 2021 22.29 22.43 21.62 21.79 193,090 -0.62(-2.77%)
Apr 12, 2021 22.32 22.52 22.00 22.41 141,428 +0.21(+0.93%)
Apr 09, 2021 22.52 22.59 21.99 22.20 170,518 -0.26(-1.16%)
Apr 08, 2021 22.70 22.70 22.11 22.47 210,681 -0.20(-0.87%)
Apr 07, 2021 23.51 24.06 22.62 22.66 369,086 -0.77(-3.27%)
Apr 06, 2021 23.90 24.48 23.32 23.43 265,375 -0.50(-2.11%)
Apr 05, 2021 23.66 23.97 23.40 23.93 252,565 +0.50(+2.15%)
Apr 01, 2021 23.07 23.61 23.07 23.43 198,161 +0.30(+1.29%)
Mar 31, 2021 22.74 23.43 22.53 23.13 372,871 +0.45(+1.99%)
Mar 30, 2021 22.35 22.93 22.23 22.68 267,695 +0.23(+1.00%)
Mar 29, 2021 23.29 23.96 22.45 22.46 179,710 -0.95(-4.08%)
Mar 26, 2021 23.20 23.85 22.91 23.41 438,175 +0.47(+2.04%)
Mar 25, 2021 21.79 23.09 21.34 22.94 224,217 +0.97(+4.43%)
Mar 24, 2021 21.88 22.29 21.77 21.97 386,956 +0.33(+1.54%)
Mar 23, 2021 22.53 22.83 21.56 21.64 193,440 -1.30(-5.66%)
Mar 22, 2021 23.24 23.86 22.82 22.93 286,237 -0.36(-1.55%)
Mar 19, 2021 23.42 23.79 22.85 23.29 731,032 -0.18(-0.77%)
Mar 18, 2021 23.87 24.33 23.29 23.47 235,591 -0.41(-1.73%)
Mar 17, 2021 24.05 24.20 23.47 23.89 289,402 -0.19(-0.79%)
Mar 16, 2021 23.73 24.25 23.21 24.08 299,473 +0.30(+1.25%)
Mar 15, 2021 22.87 23.93 22.53 23.78 695,443 +1.00(+4.37%)
Mar 12, 2021 22.06 23.14 22.04 22.79 406,942 +0.89(+4.06%)
Mar 11, 2021 21.82 22.03 21.24 21.90 498,101 +0.32(+1.50%)
Mar 10, 2021 21.74 21.86 20.83 21.57 344,364 -0.38(-1.72%)
Mar 09, 2021 22.17 22.57 21.78 21.95 392,527 -0.27(-1.21%)
Mar 08, 2021 21.54 22.55 21.54 22.22 380,023 +0.72(+3.34%)
Mar 05, 2021 21.04 21.57 20.83 21.50 341,867 +0.77(+3.72%)
Mar 04, 2021 19.89 20.83 19.89 20.73 763,081 +0.87(+4.38%)
Mar 03, 2021 19.75 20.21 19.58 19.86 408,397 +0.33(+1.70%)
Mar 02, 2021 19.99 20.26 19.42 19.53 252,106 -0.41(-2.07%)
Mar 01, 2021 20.16 20.53 19.83 19.94 489,861 +0.23(+1.18%)
Feb 26, 2021 19.99 20.11 19.56 19.71 451,960 -0.19(-0.95%)
Feb 25, 2021 19.80 20.86 19.62 19.90 262,720 +0.04(+0.18%)
Feb 24, 2021 18.89 19.86 18.34 19.86 335,704 +1.08(+5.73%)
Feb 23, 2021 19.99 20.60 18.64 18.78 687,446 -1.34(-6.65%)
Feb 22, 2021 18.93 20.13 18.86 20.12 537,102 +1.12(+5.90%)
Feb 19, 2021 18.40 19.12 18.26 19.00 329,610 +0.62(+3.37%)
Feb 18, 2021 18.38 18.48 18.26 18.38 151,987 -0.03(-0.15%)
Feb 17, 2021 18.19 18.62 18.09 18.41 312,638 +0.22(+1.23%)
Feb 16, 2021 17.98 18.26 17.50 18.18 483,604 +0.26(+1.45%)
Feb 12, 2021 17.75 18.13 17.56 17.92 278,686 +0.03(+0.15%)
Feb 11, 2021 17.90 17.99 17.33 17.89 609,803 -0.16(-0.89%)
Feb 10, 2021 18.62 18.78 17.86 18.06 302,790 -0.48(-2.57%)
Feb 09, 2021 17.50 18.65 17.26 18.53 416,327 +0.96(+5.47%)
Feb 08, 2021 17.82 18.31 17.40 17.57 381,185 -0.04(-0.25%)
Feb 05, 2021 17.33 17.63 16.72 17.62 403,934 +0.60(+3.53%)
Feb 04, 2021 16.15 17.03 15.97 17.02 369,987 +0.87(+5.39%)
Feb 03, 2021 16.49 16.65 16.05 16.14 278,294 -0.33(-2.02%)
Feb 02, 2021 16.32 16.80 16.16 16.48 340,848 +0.36(+2.23%)
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.