Skip to main content

Aarons Holdings Company (NY: AAN )

15.47 -0.24 (-1.53%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 15.50 15.74 15.37 15.47 257,560 -0.24(-1.53%)
Feb 02, 2023 15.15 15.91 15.05 15.71 198,526 +0.82(+5.51%)
Feb 01, 2023 14.55 15.11 14.39 14.89 239,292 +0.24(+1.64%)
Jan 31, 2023 14.26 14.71 14.26 14.65 196,798 +0.43(+3.02%)
Jan 30, 2023 14.19 14.40 14.10 14.22 133,406 -0.11(-0.77%)
Jan 27, 2023 13.92 14.44 13.92 14.33 163,331 +0.38(+2.72%)
Jan 26, 2023 14.12 14.14 13.81 13.95 107,366 +0.01(+0.07%)
Jan 25, 2023 13.71 13.99 13.66 13.94 179,759 +0.00(+0.00%)
Jan 24, 2023 14.31 14.40 13.92 13.94 171,461 -0.49(-3.40%)
Jan 23, 2023 14.22 14.45 14.18 14.43 182,969 +0.25(+1.76%)
Jan 20, 2023 13.69 14.22 13.52 14.18 203,634 +0.53(+3.88%)
Jan 19, 2023 13.67 13.84 13.29 13.65 272,791 -0.23(-1.66%)
Jan 18, 2023 14.01 14.38 13.85 13.88 155,189 +0.02(+0.14%)
Jan 17, 2023 14.43 14.43 13.86 13.86 217,554 -0.49(-3.41%)
Jan 13, 2023 14.07 14.44 14.07 14.35 199,670 +0.04(+0.28%)
Jan 12, 2023 14.31 14.59 14.20 14.31 318,133 +0.15(+1.06%)
Jan 11, 2023 13.52 14.17 13.52 14.16 245,474 +0.70(+5.20%)
Jan 10, 2023 13.13 13.48 13.01 13.46 238,746 +0.18(+1.36%)
Jan 09, 2023 13.12 13.42 13.00 13.28 320,169 +0.23(+1.76%)
Jan 06, 2023 12.85 13.11 12.67 13.05 237,360 +0.30(+2.35%)
Jan 05, 2023 12.58 12.77 12.33 12.75 211,164 +0.05(+0.39%)
Jan 04, 2023 12.06 12.71 11.93 12.70 334,977 +0.85(+7.17%)
Jan 03, 2023 12.16 12.36 11.80 11.85 342,955 -0.10(-0.84%)
Dec 30, 2022 11.59 12.06 11.59 11.95 317,283 +0.15(+1.27%)
Dec 29, 2022 11.44 11.83 11.44 11.80 170,563 +0.48(+4.24%)
Dec 28, 2022 11.36 11.65 11.21 11.32 248,993 -0.03(-0.26%)
Dec 27, 2022 11.38 11.41 11.19 11.35 130,001 -0.02(-0.18%)
Dec 23, 2022 11.24 11.45 11.24 11.37 138,777 +0.14(+1.25%)
Dec 22, 2022 11.19 11.24 10.86 11.23 369,225 -0.13(-1.14%)
Dec 21, 2022 11.53 11.62 11.24 11.36 354,368 +0.00(+0.00%)
Dec 20, 2022 11.38 11.70 11.29 11.36 395,051 -0.18(-1.56%)
Dec 19, 2022 11.77 12.00 11.46 11.54 403,246 -0.36(-3.03%)
Dec 16, 2022 11.87 12.09 11.80 11.90 1,165,635 -0.22(-1.82%)
Dec 15, 2022 11.90 12.26 11.83 12.12 355,844 -0.18(-1.46%)
Dec 14, 2022 12.09 12.49 12.06 12.30 439,857 +0.00(+0.02%)
Dec 13, 2022 12.44 12.69 11.86 12.30 671,835 +0.20(+1.64%)
Dec 12, 2022 11.71 12.18 11.50 12.10 313,135 +0.48(+4.09%)
Dec 09, 2022 11.55 11.83 11.39 11.62 193,871 -0.12(-1.01%)
Dec 08, 2022 11.93 11.98 11.67 11.74 272,548 -0.16(-1.33%)
Dec 07, 2022 12.06 12.11 11.83 11.90 202,974 -0.26(-2.12%)
Dec 06, 2022 12.28 12.49 11.95 12.16 231,705 -0.13(-1.05%)
Dec 05, 2022 12.39 12.76 12.19 12.29 292,331 -0.17(-1.35%)
Dec 02, 2022 11.89 12.49 11.66 12.46 423,167 +0.35(+2.86%)
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.