Skip to main content

Aarons Holdings Company (NY: AAN )

6.810 -0.140 (-2.01%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 19.28 19.60 18.82 19.11 351,132 -0.42(-2.14%)
Feb 25, 2022 18.42 19.66 18.45 19.53 314,906 +1.11(+6.03%)
Feb 24, 2022 17.68 18.78 16.63 18.42 861,267 +0.18(+1.00%)
Feb 23, 2022 18.70 18.70 17.83 18.24 471,867 -0.54(-2.86%)
Feb 22, 2022 19.07 19.75 18.74 18.78 238,577 -0.36(-1.90%)
Feb 18, 2022 19.14 0 -0.13(-0.66%)
Feb 17, 2022 19.22 19.52 19.10 19.27 285,560 -0.25(-1.31%)
Feb 16, 2022 19.65 19.89 19.31 19.52 186,240 -0.16(-0.83%)
Feb 15, 2022 19.22 19.77 19.11 19.69 190,131 +0.60(+3.15%)
Feb 14, 2022 18.85 19.44 18.58 19.09 356,455 +0.10(+0.53%)
Feb 11, 2022 19.23 19.35 18.73 18.99 221,591 -0.11(-0.57%)
Feb 10, 2022 19.66 20.05 18.97 19.10 192,473 -0.99(-4.94%)
Feb 09, 2022 19.92 20.15 19.25 20.09 392,983 +0.17(+0.87%)
Feb 08, 2022 19.31 19.96 19.20 19.92 194,949 +0.63(+3.26%)
Feb 07, 2022 18.80 19.63 18.80 19.29 231,543 +0.37(+1.97%)
Feb 04, 2022 19.28 19.39 18.44 18.91 391,725 -0.49(-2.53%)
Feb 03, 2022 19.04 19.41 384,856 +0.36(+1.86%)
Feb 02, 2022 20.21 20.34 18.71 19.05 670,054 -1.16(-5.72%)
Feb 01, 2022 19.21 20.26 18.91 20.21 349,236 +0.93(+4.82%)
Jan 31, 2022 18.65 19.31 19.28 558,030 +0.37(+1.98%)
Jan 28, 2022 19.01 19.07 18.30 18.91 464,015 +0.04(+0.19%)
Jan 27, 2022 19.51 19.65 18.66 18.87 212,234 -0.64(-3.27%)
Jan 26, 2022 20.57 20.69 19.46 19.51 199,586 -0.75(-3.69%)
Jan 25, 2022 20.23 20.48 19.67 20.25 284,743 -0.26(-1.29%)
Jan 24, 2022 18.94 20.64 18.82 20.52 333,148 +1.10(+5.68%)
Jan 21, 2022 19.42 20.25 19.12 19.42 284,750 -0.14(-0.70%)
Jan 20, 2022 19.80 20.52 19.48 19.55 163,181 -0.16(-0.83%)
Jan 19, 2022 20.04 20.44 19.62 19.72 200,805 -0.33(-1.64%)
Jan 18, 2022 20.73 20.95 20.00 20.04 221,790 -0.87(-4.14%)
Jan 14, 2022 20.91 0 +0.05(+0.26%)
Jan 13, 2022 21.08 21.33 20.78 20.85 201,171 +0.03(+0.13%)
Jan 12, 2022 21.00 21.26 20.69 20.83 217,010 -0.19(-0.91%)
Jan 11, 2022 21.33 21.43 20.75 21.02 157,699 -0.36(-1.70%)
Jan 10, 2022 21.38 21.60 20.83 21.38 253,432 -0.24(-1.10%)
Jan 07, 2022 21.96 22.34 21.56 21.62 193,735 -0.62(-2.78%)
Jan 06, 2022 21.98 22.47 21.92 22.24 146,195 +0.12(+0.54%)
Jan 05, 2022 23.18 23.64 21.94 22.12 263,122 -0.97(-4.22%)
Jan 04, 2022 22.96 23.27 22.77 23.09 158,588 +0.19(+0.83%)
Jan 03, 2022 22.59 23.42 22.57 22.90 151,780 +0.46(+2.03%)
Dec 31, 2021 22.36 22.57 22.16 22.45 195,238 +0.19(+0.86%)
Dec 30, 2021 22.49 22.80 22.25 22.26 133,886 -0.32(-1.41%)
Dec 29, 2021 22.49 22.74 22.39 22.58 119,292 +0.03(+0.12%)
Dec 28, 2021 22.41 23.04 22.41 22.55 124,774 -0.05(-0.24%)
Dec 27, 2021 22.35 22.75 21.96 22.60 138,549 +0.30(+1.35%)
Dec 23, 2021 22.61 22.63 22.30 22.30 131,226 -0.04(-0.16%)
Dec 22, 2021 22.04 22.36 21.77 22.34 127,496 +0.28(+1.28%)
Dec 21, 2021 21.71 22.31 21.71 22.06 182,269 +0.70(+3.28%)
Dec 20, 2021 21.54 21.56 20.90 21.35 250,596 -0.55(-2.49%)
Dec 17, 2021 21.45 22.02 21.06 21.90 939,953 +0.46(+2.12%)
Dec 16, 2021 21.80 22.06 21.35 21.45 398,474 -0.15(-0.72%)
Dec 15, 2021 21.24 21.64 20.66 21.60 402,450 +0.24(+1.11%)
Dec 14, 2021 21.13 21.91 21.08 21.36 385,384 -0.05(-0.25%)
Dec 13, 2021 21.94 22.03 21.27 21.42 275,199 -0.66(-3.00%)
Dec 10, 2021 22.13 22.33 21.74 22.08 235,598 -0.03(-0.12%)
Dec 09, 2021 22.21 22.59 22.04 22.11 179,132 -0.20(-0.89%)
Dec 08, 2021 21.74 22.35 21.52 22.31 200,233 +0.66(+3.06%)
Dec 07, 2021 21.86 22.03 21.31 21.64 281,482 +0.02(+0.08%)
Dec 06, 2021 21.16 21.88 20.73 21.63 405,485 +0.94(+4.56%)
Dec 03, 2021 20.86 21.08 20.55 20.68 294,510 -0.04(-0.18%)
Dec 02, 2021 20.06 20.82 20.06 20.72 241,910 +0.87(+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.