Skip to main content

Aarons Holdings Company (NY: AAN )

10.04 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 25.29 25.93 25.29 25.62 263,705 +0.31(+1.23%)
Jul 29, 2021 25.72 26.26 25.27 25.31 657,651 -0.11(-0.42%)
Jul 28, 2021 27.12 27.12 25.33 25.41 459,829 -1.32(-4.95%)
Jul 27, 2021 27.15 27.29 25.14 26.74 736,012 +2.14(+8.69%)
Jul 26, 2021 24.54 25.04 23.96 24.60 567,441 +0.38(+1.58%)
Jul 23, 2021 24.72 24.85 23.69 24.22 406,922 -0.45(-1.83%)
Jul 22, 2021 25.30 25.47 24.47 24.67 211,945 -1.05(-4.07%)
Jul 21, 2021 25.56 26.31 25.33 25.72 253,141 +0.39(+1.54%)
Jul 20, 2021 24.38 25.81 24.02 25.33 403,941 +1.04(+4.27%)
Jul 19, 2021 24.22 24.98 24.00 24.29 316,356 -0.71(-2.84%)
Jul 16, 2021 25.12 25.90 24.85 25.00 288,348 +0.17(+0.68%)
Jul 15, 2021 25.37 25.72 24.76 24.83 422,598 -0.67(-2.61%)
Jul 14, 2021 26.06 26.53 25.41 25.49 280,695 -0.59(-2.28%)
Jul 13, 2021 27.12 27.27 25.92 26.09 326,515 -1.38(-5.01%)
Jul 12, 2021 27.25 27.76 26.89 27.46 357,001 +0.13(+0.49%)
Jul 09, 2021 26.80 27.45 26.52 27.33 355,577 +0.86(+3.25%)
Jul 08, 2021 26.63 27.42 25.71 26.47 613,307 -0.80(-2.93%)
Jul 07, 2021 27.28 27.93 27.00 27.27 667,051 -0.35(-1.28%)
Jul 06, 2021 28.69 28.80 27.41 27.62 310,133 -1.07(-3.74%)
Jul 02, 2021 28.67 29.28 28.24 28.70 195,214 +0.15(+0.53%)
Jul 01, 2021 28.63 29.17 28.35 28.55 366,278 +0.16(+0.56%)
Jun 30, 2021 28.89 29.27 28.29 28.39 339,333 -0.72(-2.47%)
Jun 29, 2021 30.28 30.43 28.98 29.11 282,572 -1.06(-3.50%)
Jun 28, 2021 29.10 30.50 28.93 30.16 481,957 +0.90(+3.06%)
Jun 25, 2021 29.60 30.83 28.86 29.27 2,055,206 -0.16(-0.54%)
Jun 24, 2021 29.67 29.89 29.15 29.42 326,038 -0.13(-0.45%)
Jun 23, 2021 29.26 29.79 28.82 29.56 352,052 -0.11(-0.36%)
Jun 22, 2021 30.84 30.84 29.45 29.66 308,661 -1.38(-4.43%)
Jun 21, 2021 31.14 31.45 30.68 31.04 262,529 +0.28(+0.92%)
Jun 18, 2021 30.81 31.47 30.13 30.76 608,183 -0.14(-0.46%)
Jun 17, 2021 32.13 32.13 30.76 30.90 460,596 -1.30(-4.05%)
Jun 16, 2021 31.80 32.26 31.62 32.20 135,209 +0.23(+0.72%)
Jun 15, 2021 32.05 32.10 31.55 31.97 211,954 -0.21(-0.66%)
Jun 14, 2021 32.30 32.65 32.02 32.18 234,721 -0.16(-0.49%)
Jun 11, 2021 31.87 32.38 31.86 32.34 182,621 +0.53(+1.67%)
Jun 10, 2021 32.87 32.91 31.68 31.81 262,534 -1.06(-3.23%)
Jun 09, 2021 32.53 33.17 32.03 32.87 280,736 +0.35(+1.06%)
Jun 08, 2021 32.10 32.95 31.84 32.53 195,531 +0.35(+1.07%)
Jun 07, 2021 32.38 32.39 31.85 32.18 188,461 +0.17(+0.53%)
Jun 04, 2021 31.78 32.06 31.45 32.02 149,917 +0.17(+0.53%)
Jun 03, 2021 31.74 31.94 31.29 31.85 464,488 -0.09(-0.28%)
Jun 02, 2021 32.05 32.17 31.72 31.94 326,688 +0.01(+0.03%)
Jun 01, 2021 31.90 32.30 31.70 31.93 314,027 +0.10(+0.31%)
May 28, 2021 32.25 32.33 31.32 31.83 148,183 -0.14(-0.44%)
May 27, 2021 32.30 32.57 31.90 31.97 219,672 +0.05(+0.17%)
May 26, 2021 30.56 31.92 30.56 31.92 273,985 +1.65(+5.44%)
May 25, 2021 30.88 31.23 30.21 30.27 230,343 -0.34(-1.10%)
May 24, 2021 30.71 30.94 30.00 30.61 278,350 -0.16(-0.52%)
May 21, 2021 30.07 31.12 29.68 30.77 466,471 +0.89(+2.99%)
May 20, 2021 29.13 30.08 28.91 29.87 296,812 +0.59(+2.02%)
May 19, 2021 28.06 29.33 27.88 29.28 268,587 +0.55(+1.91%)
May 18, 2021 29.21 29.64 28.68 28.73 217,749 -0.23(-0.79%)
May 17, 2021 28.44 29.31 28.33 28.96 289,152 +0.14(+0.49%)
May 14, 2021 27.88 29.18 27.56 28.82 280,085 +1.15(+4.16%)
May 13, 2021 26.24 27.85 26.18 27.67 422,548 +1.58(+6.07%)
May 12, 2021 27.78 28.28 25.56 26.09 970,609 -1.97(-7.03%)
May 11, 2021 26.83 28.29 26.73 28.06 282,154 +0.37(+1.34%)
May 10, 2021 28.70 28.87 27.39 27.69 403,039 -0.81(-2.86%)
May 07, 2021 28.22 29.08 28.18 28.50 269,358 +0.33(+1.16%)
May 06, 2021 27.63 28.85 27.52 28.18 528,008 +0.76(+2.78%)
May 05, 2021 27.35 27.95 27.06 27.41 373,224 +0.15(+0.55%)
May 04, 2021 26.83 27.58 26.53 27.26 375,949 +0.09(+0.33%)
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.