Aarons Holdings Company (NY: AAN )

11.58 -0.27 (-2.28%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 20.05 20.77 20.73 519,047 +0.40(+1.97%)
Jan 28, 2022 20.44 20.50 19.67 20.32 431,599 +0.04(+0.19%)
Jan 27, 2022 20.97 21.13 20.06 20.29 197,408 -0.69(-3.27%)
Jan 26, 2022 22.12 22.24 20.92 20.97 185,643 -0.80(-3.69%)
Jan 25, 2022 21.75 22.02 21.15 21.77 264,851 -0.28(-1.29%)
Jan 24, 2022 20.36 22.20 20.24 22.06 309,874 +1.18(+5.68%)
Jan 21, 2022 20.88 21.77 20.56 20.87 264,858 -0.15(-0.70%)
Jan 20, 2022 21.28 22.06 20.94 21.02 151,782 -0.18(-0.83%)
Jan 19, 2022 21.55 21.98 21.09 21.20 186,777 -0.35(-1.64%)
Jan 18, 2022 22.28 22.52 21.50 21.55 206,296 -0.93(-4.14%)
Jan 14, 2022 22.48 0 +0.06(+0.26%)
Jan 13, 2022 22.66 22.93 22.34 22.42 187,117 +0.03(+0.13%)
Jan 12, 2022 22.58 22.86 22.24 22.39 201,850 -0.21(-0.91%)
Jan 11, 2022 22.93 23.04 22.31 22.60 146,682 -0.39(-1.70%)
Jan 10, 2022 22.99 23.22 22.39 22.99 235,727 -0.25(-1.10%)
Jan 07, 2022 23.61 24.02 23.17 23.24 180,201 -0.67(-2.78%)
Jan 06, 2022 23.63 24.15 23.57 23.91 135,982 +0.13(+0.54%)
Jan 05, 2022 24.92 25.42 23.59 23.78 244,740 -1.05(-4.22%)
Jan 04, 2022 24.68 25.01 24.48 24.83 147,509 +0.21(+0.83%)
Jan 03, 2022 24.29 25.18 24.26 24.62 141,176 +0.49(+2.03%)
Dec 31, 2021 24.04 24.26 23.82 24.13 181,598 +0.21(+0.86%)
Dec 30, 2021 24.18 24.52 23.92 23.93 124,533 -0.34(-1.41%)
Dec 29, 2021 24.18 24.45 24.07 24.27 110,958 +0.03(+0.12%)
Dec 28, 2021 24.09 24.77 24.09 24.24 116,057 -0.06(-0.24%)
Dec 27, 2021 24.03 24.46 23.61 24.30 128,870 +0.32(+1.35%)
Dec 23, 2021 24.31 24.33 23.98 23.98 122,059 -0.04(-0.16%)
Dec 22, 2021 23.69 24.04 23.41 24.02 118,589 +0.30(+1.28%)
Dec 21, 2021 23.34 23.99 23.34 23.71 169,536 +0.75(+3.28%)
Dec 20, 2021 23.15 23.18 22.47 22.96 233,089 -0.59(-2.49%)
Dec 17, 2021 23.06 23.67 22.65 23.55 874,289 +0.49(+2.12%)
Dec 16, 2021 23.44 23.71 22.95 23.06 370,637 -0.17(-0.72%)
Dec 15, 2021 22.83 23.26 22.21 23.22 374,335 +0.25(+1.11%)
Dec 14, 2021 22.71 23.55 22.67 22.97 358,462 -0.06(-0.25%)
Dec 13, 2021 23.59 23.68 22.87 23.03 255,973 -0.71(-3.00%)
Dec 10, 2021 23.79 24.00 23.38 23.74 219,140 -0.03(-0.12%)
Dec 09, 2021 23.88 24.28 23.70 23.77 166,618 -0.21(-0.89%)
Dec 08, 2021 23.38 24.03 23.13 23.98 186,245 +0.71(+3.06%)
Dec 07, 2021 23.50 23.69 22.91 23.27 261,818 +0.02(+0.08%)
Dec 06, 2021 22.75 23.52 22.29 23.25 377,158 +1.01(+4.56%)
Dec 03, 2021 22.42 22.67 22.09 22.24 273,935 -0.04(-0.18%)
Dec 02, 2021 21.56 22.38 21.56 22.28 225,010 +0.94(+4.39%)
Dec 01, 2021 22.25 22.62 21.30 21.34 316,421 -0.30(-1.40%)
Nov 30, 2021 22.91 22.96 21.58 21.64 425,088 -1.85(-7.88%)
Nov 29, 2021 23.75 24.11 23.34 23.49 357,865 +0.04(+0.17%)
Nov 26, 2021 23.42 23.83 22.96 23.46 197,369 -0.84(-3.45%)
Nov 24, 2021 24.13 24.74 23.53 24.29 196,142 -0.23(-0.95%)
Nov 23, 2021 24.56 25.46 24.46 24.53 166,967 -0.26(-1.06%)
Nov 22, 2021 24.86 25.70 24.41 24.79 306,643 +0.17(+0.67%)
Nov 19, 2021 24.76 24.85 24.13 24.63 173,265 -0.38(-1.52%)
Nov 18, 2021 24.35 25.04 24.20 25.01 214,785 +0.56(+2.27%)
Nov 17, 2021 24.75 24.75 24.21 24.45 146,212 -0.15(-0.59%)
Nov 16, 2021 24.83 25.08 24.54 24.60 149,095 -0.51(-2.02%)
Nov 15, 2021 25.74 25.74 24.98 25.10 120,103 -0.51(-1.98%)
Nov 12, 2021 25.93 26.09 25.46 25.61 79,381 -0.26(-1.02%)
Nov 11, 2021 25.50 25.97 25.50 25.87 134,861 +0.40(+1.57%)
Nov 10, 2021 25.64 25.31 25.47 188,339 -0.25(-0.99%)
Nov 09, 2021 25.69 26.42 25.44 25.73 240,184 -0.53(-2.01%)
Nov 08, 2021 26.01 26.73 25.80 26.25 308,820 +1.30(+5.20%)
Nov 05, 2021 24.91 25.53 24.71 24.96 220,374 +0.39(+1.59%)
Nov 04, 2021 25.62 26.03 24.27 24.57 325,639 -1.35(-5.19%)
Nov 03, 2021 24.74 26.02 24.63 25.91 258,622 +0.97(+3.87%)
Nov 02, 2021 24.74 25.02 24.27 24.95 267,307 +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.