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 (%)
Jun 30, 2022 14.24 14.47 13.91 14.29 241,226 -0.24(-1.62%)
Jun 29, 2022 14.81 14.81 14.19 14.52 456,518 -0.54(-3.59%)
Jun 28, 2022 15.91 16.11 15.03 15.06 169,831 -0.73(-4.60%)
Jun 27, 2022 16.07 16.25 15.62 15.79 268,900 -0.10(-0.62%)
Jun 24, 2022 15.49 16.08 15.47 15.89 719,211 +0.42(+2.73%)
Jun 23, 2022 15.00 15.46 15.00 15.46 331,171 +0.42(+2.81%)
Jun 22, 2022 14.70 15.16 14.27 15.04 462,253 +0.15(+0.99%)
Jun 21, 2022 15.59 15.59 14.87 14.89 354,621 -0.50(-3.25%)
Jun 17, 2022 15.46 15.73 15.17 15.39 677,100 +0.07(+0.45%)
Jun 16, 2022 15.37 15.44 14.56 15.33 553,252 -0.86(-5.34%)
Jun 15, 2022 16.30 16.73 16.04 16.19 340,263 -0.04(-0.23%)
Jun 14, 2022 16.73 16.88 16.03 16.23 356,270 -0.49(-2.92%)
Jun 13, 2022 17.07 17.34 16.56 16.71 254,826 -0.80(-4.57%)
Jun 10, 2022 17.86 18.14 17.51 17.51 237,505 -0.75(-4.11%)
Jun 09, 2022 18.56 18.62 18.25 18.26 177,416 -0.34(-1.83%)
Jun 08, 2022 18.69 18.96 18.31 18.61 177,417 -0.20(-1.04%)
Jun 07, 2022 17.95 18.88 17.68 18.80 391,154 +0.36(+1.96%)
Jun 06, 2022 18.24 18.46 17.74 18.44 200,584 +0.43(+2.38%)
Jun 03, 2022 17.98 18.03 17.54 18.01 182,007 -0.05(-0.27%)
Jun 02, 2022 17.47 18.10 17.20 18.06 263,120 +0.56(+3.18%)
Jun 01, 2022 19.07 19.54 17.46 17.50 278,979 -1.57(-8.23%)
May 31, 2022 18.49 19.13 18.05 19.07 384,290 +0.71(+3.88%)
May 27, 2022 18.19 18.41 17.91 18.36 217,916 +0.19(+1.02%)
May 26, 2022 18.42 18.88 18.13 18.18 380,202 +0.12(+0.65%)
May 25, 2022 17.07 18.45 16.95 18.06 350,530 +0.84(+4.87%)
May 24, 2022 17.50 17.55 16.84 17.22 357,054 -0.32(-1.83%)
May 23, 2022 17.86 17.89 17.24 17.54 453,734 -0.18(-0.99%)
May 20, 2022 18.64 18.96 16.83 17.72 324,478 -0.86(-4.62%)
May 19, 2022 18.70 19.23 18.57 18.58 229,351 -0.56(-2.90%)
May 18, 2022 19.88 20.15 18.78 19.13 346,874 -1.21(-5.94%)
May 17, 2022 19.81 20.40 19.49 20.34 238,742 +0.95(+4.88%)
May 16, 2022 19.21 19.67 18.69 19.40 209,796 -0.10(-0.50%)
May 13, 2022 19.65 19.88 19.24 19.49 184,523 +0.00(+0.00%)
May 12, 2022 18.52 19.62 18.51 19.49 274,171 +0.88(+4.71%)
May 11, 2022 19.03 19.37 18.39 18.62 300,226 -0.25(-1.34%)
May 10, 2022 19.69 19.79 18.62 18.87 285,956 -0.72(-3.68%)
May 09, 2022 19.41 19.87 19.36 19.59 232,239 -0.17(-0.84%)
May 06, 2022 20.32 20.50 19.70 19.76 156,846 -0.80(-3.89%)
May 05, 2022 20.86 20.97 20.00 20.56 182,786 -0.57(-2.68%)
May 04, 2022 20.87 21.26 20.34 21.12 328,124 +0.33(+1.59%)
May 03, 2022 20.95 21.05 20.43 20.79 159,669 -0.02(-0.09%)
May 02, 2022 20.12 20.83 19.92 20.81 223,423 +0.79(+3.95%)
Apr 29, 2022 19.86 20.61 19.86 20.02 261,906 -0.13(-0.63%)
Apr 28, 2022 19.08 20.32 18.82 20.15 296,751 +1.12(+5.89%)
Apr 27, 2022 19.46 19.94 18.82 19.03 376,915 -0.21(-1.11%)
Apr 26, 2022 20.13 21.09 18.64 19.24 330,902 -0.78(-3.90%)
Apr 25, 2022 19.76 20.04 19.21 20.02 210,732 +0.05(+0.24%)
Apr 22, 2022 20.34 20.47 19.91 19.97 211,231 -0.56(-2.71%)
Apr 21, 2022 21.21 21.21 20.43 20.53 224,716 -0.51(-2.41%)
Apr 20, 2022 21.60 21.87 20.97 21.03 170,741 -0.46(-2.13%)
Apr 19, 2022 20.77 21.63 20.41 21.49 143,228 +0.82(+3.96%)
Apr 18, 2022 20.73 21.05 20.55 20.67 144,135 -0.18(-0.84%)
Apr 14, 2022 21.02 21.28 20.79 20.85 151,903 -0.15(-0.70%)
Apr 13, 2022 20.58 21.18 20.40 21.00 181,825 +0.30(+1.46%)
Apr 12, 2022 21.08 21.68 20.62 20.69 220,501 -0.04(-0.19%)
Apr 11, 2022 20.51 21.36 20.51 20.73 304,556 +0.21(+1.05%)
Apr 08, 2022 20.16 20.97 19.94 20.52 298,980 +0.20(+1.01%)
Apr 07, 2022 19.78 20.56 19.60 20.31 327,768 +0.66(+3.37%)
Apr 06, 2022 20.11 20.22 19.13 19.65 284,104 -0.69(-3.40%)
Apr 05, 2022 20.41 20.95 20.29 20.34 357,599 -0.09(-0.43%)
Apr 04, 2022 19.65 20.52 19.47 20.43 254,659 +0.78(+3.97%)
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.