Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Streaming Delayed Price Updated: 11:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 29.41 29.80 28.80 28.90 333,351 -0.73(-2.47%)
Jun 29, 2021 30.82 30.97 29.50 29.63 277,591 -1.07(-3.50%)
Jun 28, 2021 29.62 31.05 29.45 30.70 473,460 +0.91(+3.06%)
Jun 25, 2021 30.13 31.38 29.37 29.79 2,018,976 -0.16(-0.54%)
Jun 24, 2021 30.21 30.42 29.67 29.95 320,291 -0.14(-0.45%)
Jun 23, 2021 29.78 30.32 29.34 30.09 345,846 -0.11(-0.36%)
Jun 22, 2021 31.39 31.39 29.98 30.20 303,220 -1.40(-4.43%)
Jun 21, 2021 31.70 32.01 31.24 31.60 257,901 +0.29(+0.92%)
Jun 18, 2021 31.36 32.03 30.68 31.31 597,462 -0.14(-0.46%)
Jun 17, 2021 32.71 32.71 31.31 31.45 452,477 -1.33(-4.05%)
Jun 16, 2021 32.37 32.84 32.18 32.78 132,825 +0.23(+0.72%)
Jun 15, 2021 32.63 32.68 32.11 32.55 208,218 -0.22(-0.66%)
Jun 14, 2021 32.88 33.24 32.59 32.76 230,583 -0.16(-0.49%)
Jun 11, 2021 32.44 32.96 32.43 32.92 179,402 +0.54(+1.67%)
Jun 10, 2021 33.46 33.50 32.25 32.38 257,906 -1.08(-3.23%)
Jun 09, 2021 33.11 33.77 32.61 33.46 275,787 +0.35(+1.06%)
Jun 08, 2021 32.68 33.55 32.41 33.11 192,084 +0.35(+1.07%)
Jun 07, 2021 32.96 32.97 32.42 32.76 185,139 +0.17(+0.53%)
Jun 04, 2021 32.35 32.64 32.01 32.59 147,274 +0.17(+0.53%)
Jun 03, 2021 32.31 32.51 31.85 32.42 456,299 -0.09(-0.28%)
Jun 02, 2021 32.63 32.74 32.29 32.51 320,929 +0.01(+0.03%)
Jun 01, 2021 32.47 32.88 32.27 32.50 308,491 +0.10(+0.31%)
May 28, 2021 32.83 32.91 31.88 32.40 145,571 -0.14(-0.44%)
May 27, 2021 32.88 33.16 32.47 32.55 215,799 +0.05(+0.17%)
May 26, 2021 31.11 32.49 31.11 32.49 269,155 +1.68(+5.44%)
May 25, 2021 31.44 31.79 30.75 30.82 226,282 -0.34(-1.10%)
May 24, 2021 31.26 31.49 30.54 31.16 273,444 -0.16(-0.52%)
May 21, 2021 30.61 31.68 30.21 31.32 458,248 +0.91(+2.99%)
May 20, 2021 29.65 30.62 29.43 30.41 291,580 +0.60(+2.02%)
May 19, 2021 28.56 29.85 28.38 29.81 263,852 +0.56(+1.91%)
May 18, 2021 29.73 30.18 29.19 29.25 213,911 -0.23(-0.79%)
May 17, 2021 28.95 29.84 28.84 29.48 284,054 +0.14(+0.49%)
May 14, 2021 28.38 29.71 28.05 29.34 275,148 +1.17(+4.16%)
May 13, 2021 26.71 28.35 26.65 28.17 415,100 +1.61(+6.07%)
May 12, 2021 28.28 28.79 26.01 26.55 953,498 -2.01(-7.03%)
May 11, 2021 27.31 28.80 27.21 28.56 277,180 +0.38(+1.34%)
May 10, 2021 29.21 29.38 27.88 28.19 395,934 -0.83(-2.86%)
May 07, 2021 28.73 29.60 28.69 29.01 264,610 +0.33(+1.16%)
May 06, 2021 28.12 29.37 28.01 28.68 518,700 +0.77(+2.78%)
May 05, 2021 27.84 28.46 27.55 27.91 366,645 +0.15(+0.55%)
May 04, 2021 27.31 28.08 27.01 27.75 369,322 +0.09(+0.33%)
May 03, 2021 28.20 28.32 27.47 27.66 548,534 -0.16(-0.58%)
Apr 30, 2021 28.01 28.96 27.78 27.83 368,680 -0.39(-1.37%)
Apr 29, 2021 29.73 30.09 27.29 28.21 693,642 -0.77(-2.67%)
Apr 28, 2021 30.86 30.86 28.52 28.99 740,611 -1.78(-5.80%)
Apr 27, 2021 27.25 30.86 26.67 30.77 1,038,005 +6.96(+29.25%)
Apr 26, 2021 23.20 24.31 23.20 23.81 298,540 +0.59(+2.52%)
Apr 23, 2021 22.11 23.45 21.78 23.22 207,819 +1.34(+6.13%)
Apr 22, 2021 22.59 23.08 21.86 21.88 318,766 -0.64(-2.84%)
Apr 21, 2021 21.75 22.53 21.64 22.52 334,075 +0.72(+3.31%)
Apr 20, 2021 23.01 23.29 21.46 21.80 181,111 -1.22(-5.28%)
Apr 19, 2021 22.93 23.33 22.61 23.01 228,002 +0.01(+0.04%)
Apr 16, 2021 22.52 23.03 22.16 23.01 262,217 +0.57(+2.53%)
Apr 15, 2021 22.54 22.66 22.11 22.44 212,575 +0.05(+0.20%)
Apr 14, 2021 21.78 22.70 21.78 22.39 252,386 +0.60(+2.77%)
Apr 13, 2021 22.29 22.43 21.62 21.79 193,090 -0.62(-2.77%)
Apr 12, 2021 22.32 22.52 22.00 22.41 141,428 +0.21(+0.93%)
Apr 09, 2021 22.52 22.59 21.99 22.20 170,518 -0.26(-1.16%)
Apr 08, 2021 22.70 22.70 22.11 22.47 210,681 -0.20(-0.87%)
Apr 07, 2021 23.51 24.06 22.62 22.66 369,086 -0.77(-3.27%)
Apr 06, 2021 23.90 24.48 23.32 23.43 265,375 -0.50(-2.11%)
Apr 05, 2021 23.66 23.97 23.40 23.93 252,565 +0.50(+2.15%)
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.