Skip to main content

Aarons Holdings Company (NY: AAN )

14.33 +0.38 (+2.72%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 19.87 20.58 20.54 523,795 +0.40(+1.98%)
Jan 28, 2022 20.26 20.32 19.49 20.14 435,548 +0.04(+0.19%)
Jan 27, 2022 20.78 20.94 19.88 20.10 199,214 -0.68(-3.27%)
Jan 26, 2022 21.92 22.04 20.73 20.78 187,341 -0.80(-3.69%)
Jan 25, 2022 21.56 21.82 20.96 21.58 267,274 -0.28(-1.29%)
Jan 24, 2022 20.18 21.99 20.05 21.86 312,709 +1.17(+5.68%)
Jan 21, 2022 20.69 21.58 20.37 20.68 267,281 -0.15(-0.70%)
Jan 20, 2022 21.09 21.86 20.75 20.83 153,170 -0.17(-0.83%)
Jan 19, 2022 21.35 21.78 20.90 21.00 188,486 -0.35(-1.64%)
Jan 18, 2022 22.08 22.32 21.30 21.35 208,183 -0.92(-4.14%)
Jan 14, 2022 22.28 0 +0.06(+0.26%)
Jan 13, 2022 22.46 22.72 22.14 22.22 188,829 +0.03(+0.13%)
Jan 12, 2022 22.37 22.65 22.04 22.19 203,696 -0.20(-0.91%)
Jan 11, 2022 22.72 22.83 22.11 22.39 148,024 -0.39(-1.70%)
Jan 10, 2022 22.78 23.01 22.19 22.78 237,884 -0.25(-1.10%)
Jan 07, 2022 23.40 23.80 22.96 23.03 181,850 -0.66(-2.78%)
Jan 06, 2022 23.42 23.93 23.35 23.69 137,226 +0.13(+0.54%)
Jan 05, 2022 24.69 25.19 23.37 23.57 246,979 -1.04(-4.22%)
Jan 04, 2022 24.46 24.79 24.25 24.60 148,859 +0.20(+0.84%)
Jan 03, 2022 24.07 24.95 24.04 24.40 142,468 +0.48(+2.03%)
Dec 31, 2021 23.82 24.04 23.60 23.91 183,260 +0.20(+0.86%)
Dec 30, 2021 23.96 24.29 23.70 23.71 125,672 -0.34(-1.41%)
Dec 29, 2021 23.96 24.23 23.86 24.05 111,973 +0.03(+0.12%)
Dec 28, 2021 23.88 24.55 23.88 24.02 117,119 -0.06(-0.24%)
Dec 27, 2021 23.81 24.23 23.40 24.08 130,049 +0.32(+1.35%)
Dec 23, 2021 24.09 24.11 23.76 23.76 123,176 -0.04(-0.16%)
Dec 22, 2021 23.48 23.82 23.20 23.80 119,674 +0.30(+1.28%)
Dec 21, 2021 23.13 23.77 23.13 23.50 171,087 +0.75(+3.28%)
Dec 20, 2021 22.94 22.97 22.27 22.75 235,222 -0.58(-2.50%)
Dec 17, 2021 22.85 23.46 22.44 23.33 882,287 +0.49(+2.12%)
Dec 16, 2021 23.23 23.50 22.74 22.85 374,028 -0.16(-0.72%)
Dec 15, 2021 22.62 23.05 22.01 23.01 377,759 +0.25(+1.11%)
Dec 14, 2021 22.51 23.34 22.46 22.76 361,741 -0.06(-0.25%)
Dec 13, 2021 23.38 23.47 22.66 22.82 258,315 -0.71(-3.00%)
Dec 10, 2021 23.57 23.78 23.17 23.52 221,144 -0.03(-0.12%)
Dec 09, 2021 23.66 24.06 23.48 23.55 168,142 -0.21(-0.89%)
Dec 08, 2021 23.17 23.81 22.92 23.76 187,948 +0.71(+3.06%)
Dec 07, 2021 23.29 23.48 22.70 23.06 264,213 +0.02(+0.08%)
Dec 06, 2021 22.55 23.31 22.08 23.04 380,608 +1.00(+4.56%)
Dec 03, 2021 22.22 22.46 21.89 22.04 276,441 -0.04(-0.18%)
Dec 02, 2021 21.37 22.18 21.37 22.07 227,068 +0.93(+4.39%)
Dec 01, 2021 22.05 22.41 21.11 21.15 319,316 -0.30(-1.40%)
Nov 30, 2021 22.70 22.76 21.39 21.45 428,977 -1.84(-7.88%)
Nov 29, 2021 23.53 23.89 23.13 23.28 361,138 +0.04(+0.17%)
Nov 26, 2021 23.20 23.61 22.75 23.24 199,175 -0.83(-3.45%)
Nov 24, 2021 23.91 24.52 23.32 24.07 197,937 -0.23(-0.95%)
Nov 23, 2021 24.33 25.23 24.24 24.31 168,494 -0.26(-1.06%)
Nov 22, 2021 24.63 25.47 24.19 24.57 309,448 +0.16(+0.67%)
Nov 19, 2021 24.54 24.62 23.91 24.40 174,850 -0.38(-1.52%)
Nov 18, 2021 24.13 24.81 23.98 24.78 216,750 +0.55(+2.27%)
Nov 17, 2021 24.53 24.53 23.99 24.23 147,549 -0.14(-0.59%)
Nov 16, 2021 24.61 24.86 24.32 24.37 150,459 -0.50(-2.02%)
Nov 15, 2021 25.50 25.50 24.75 24.88 121,202 -0.50(-1.98%)
Nov 12, 2021 25.70 25.85 25.23 25.38 80,107 -0.26(-1.02%)
Nov 11, 2021 25.27 25.74 25.27 25.64 136,094 +0.40(+1.57%)
Nov 10, 2021 25.41 25.08 25.24 190,062 -0.25(-0.99%)
Nov 09, 2021 25.46 26.18 25.21 25.49 242,381 -0.52(-2.01%)
Nov 08, 2021 25.77 26.49 25.57 26.02 311,645 +1.28(+5.20%)
Nov 05, 2021 24.68 25.30 24.49 24.73 222,390 +0.39(+1.59%)
Nov 04, 2021 25.39 25.79 24.05 24.34 328,618 -1.33(-5.19%)
Nov 03, 2021 24.52 25.78 24.40 25.68 260,988 +0.96(+3.87%)
Nov 02, 2021 24.52 24.79 24.05 24.72 269,752 +0.27(+1.11%)
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.