Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 18.96 19.28 18.52 18.80 356,945 -0.41(-2.14%)
Feb 25, 2022 18.12 19.34 18.14 19.22 320,118 +1.09(+6.03%)
Feb 24, 2022 17.40 18.47 16.36 18.12 875,523 +0.18(+1.00%)
Feb 23, 2022 18.40 18.40 17.54 17.94 479,677 -0.53(-2.86%)
Feb 22, 2022 18.76 19.43 18.44 18.47 242,526 -0.36(-1.90%)
Feb 18, 2022 18.83 0 -0.13(-0.66%)
Feb 17, 2022 18.91 19.21 18.79 18.96 290,286 -0.25(-1.31%)
Feb 16, 2022 19.33 19.56 18.99 19.21 189,322 -0.16(-0.83%)
Feb 15, 2022 18.91 19.45 18.79 19.37 193,279 +0.59(+3.15%)
Feb 14, 2022 18.54 19.13 18.27 18.78 362,355 +0.10(+0.53%)
Feb 11, 2022 18.92 19.03 18.42 18.68 225,259 -0.11(-0.57%)
Feb 10, 2022 19.34 19.73 18.66 18.79 195,658 -0.98(-4.94%)
Feb 09, 2022 19.59 19.82 18.94 19.76 399,487 +0.17(+0.87%)
Feb 08, 2022 18.99 19.64 18.88 19.59 198,176 +0.62(+3.26%)
Feb 07, 2022 18.50 19.31 18.50 18.97 235,376 +0.37(+1.97%)
Feb 04, 2022 18.96 19.07 18.14 18.61 398,209 -0.48(-2.53%)
Feb 03, 2022 18.73 19.09 391,226 +0.35(+1.86%)
Feb 02, 2022 19.88 20.01 18.41 18.74 681,145 -1.14(-5.72%)
Feb 01, 2022 18.90 19.93 18.60 19.88 355,017 +0.91(+4.82%)
Jan 31, 2022 18.35 19.00 18.96 567,267 +0.37(+1.98%)
Jan 28, 2022 18.70 18.76 18.00 18.60 471,696 +0.04(+0.19%)
Jan 27, 2022 19.19 19.33 18.36 18.56 215,747 -0.63(-3.27%)
Jan 26, 2022 20.24 20.35 19.14 19.19 202,890 -0.73(-3.69%)
Jan 25, 2022 19.91 20.15 19.35 19.92 289,456 -0.26(-1.29%)
Jan 24, 2022 18.63 20.31 18.52 20.18 338,662 +1.08(+5.68%)
Jan 21, 2022 19.11 19.92 18.81 19.10 289,464 -0.13(-0.70%)
Jan 20, 2022 19.48 20.18 19.16 19.23 165,883 -0.16(-0.83%)
Jan 19, 2022 19.72 20.11 19.30 19.39 204,129 -0.32(-1.64%)
Jan 18, 2022 20.39 20.61 19.67 19.72 225,461 -0.85(-4.14%)
Jan 14, 2022 20.57 0 +0.05(+0.26%)
Jan 13, 2022 20.74 20.98 20.44 20.51 204,501 +0.03(+0.13%)
Jan 12, 2022 20.66 20.91 20.35 20.49 220,602 -0.19(-0.91%)
Jan 11, 2022 20.98 21.08 20.42 20.68 160,309 -0.36(-1.70%)
Jan 10, 2022 21.03 21.25 20.49 21.03 257,627 -0.23(-1.10%)
Jan 07, 2022 21.61 21.98 21.20 21.27 196,942 -0.61(-2.78%)
Jan 06, 2022 21.63 22.10 21.56 21.88 148,615 +0.12(+0.53%)
Jan 05, 2022 22.80 23.26 21.58 21.76 267,477 -0.96(-4.22%)
Jan 04, 2022 22.58 22.89 22.40 22.72 161,213 +0.19(+0.83%)
Jan 03, 2022 22.23 23.04 22.20 22.53 154,292 +0.45(+2.03%)
Dec 31, 2021 21.99 22.20 21.80 22.08 198,469 +0.19(+0.86%)
Dec 30, 2021 22.13 22.43 21.89 21.89 136,102 -0.31(-1.41%)
Dec 29, 2021 22.13 22.37 22.03 22.21 121,267 +0.03(+0.12%)
Dec 28, 2021 22.05 22.66 22.05 22.18 126,839 -0.05(-0.24%)
Dec 27, 2021 21.98 22.38 21.61 22.23 140,842 +0.30(+1.35%)
Dec 23, 2021 22.24 22.26 21.94 21.94 133,398 -0.04(-0.16%)
Dec 22, 2021 21.68 21.99 21.42 21.97 129,606 +0.28(+1.28%)
Dec 21, 2021 21.36 21.95 21.36 21.70 185,286 +0.69(+3.28%)
Dec 20, 2021 21.19 21.21 20.56 21.01 254,744 -0.54(-2.49%)
Dec 17, 2021 21.10 21.66 20.72 21.54 955,512 +0.45(+2.12%)
Dec 16, 2021 21.45 21.70 21.00 21.10 405,070 -0.15(-0.72%)
Dec 15, 2021 20.89 21.28 20.33 21.25 409,111 +0.23(+1.11%)
Dec 14, 2021 20.78 21.55 20.74 21.02 391,763 -0.05(-0.25%)
Dec 13, 2021 21.59 21.67 20.93 21.07 279,754 -0.65(-3.00%)
Dec 10, 2021 21.77 21.96 21.39 21.72 239,498 -0.03(-0.12%)
Dec 09, 2021 21.85 22.22 21.69 21.75 182,097 -0.20(-0.89%)
Dec 08, 2021 21.39 21.99 21.17 21.94 203,547 +0.65(+3.06%)
Dec 07, 2021 21.51 21.68 20.96 21.29 286,142 +0.02(+0.08%)
Dec 06, 2021 20.82 21.52 20.39 21.27 412,197 +0.93(+4.56%)
Dec 03, 2021 20.52 20.74 20.21 20.35 299,385 -0.04(-0.18%)
Dec 02, 2021 19.73 20.48 19.73 20.38 245,914 +0.86(+4.39%)
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.