Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 13.15 13.36 12.85 13.19 261,232 -0.22(-1.62%)
Jun 29, 2022 13.67 13.67 13.11 13.41 494,380 -0.50(-3.59%)
Jun 28, 2022 14.69 14.88 13.88 13.91 183,916 -0.67(-4.60%)
Jun 27, 2022 14.84 15.00 14.42 14.58 291,202 -0.09(-0.62%)
Jun 24, 2022 14.31 14.85 14.29 14.67 778,861 +0.39(+2.73%)
Jun 23, 2022 13.85 14.28 13.85 14.28 358,637 +0.39(+2.81%)
Jun 22, 2022 13.57 14.00 13.17 13.89 500,591 +0.14(+0.99%)
Jun 21, 2022 14.40 14.40 13.74 13.75 384,032 -0.46(-3.25%)
Jun 17, 2022 14.28 14.52 14.01 14.22 733,256 +0.06(+0.45%)
Jun 16, 2022 14.19 14.26 13.45 14.15 599,138 -0.80(-5.34%)
Jun 15, 2022 15.05 15.45 14.81 14.95 368,484 -0.03(-0.22%)
Jun 14, 2022 15.45 15.59 14.80 14.98 385,829 -0.45(-2.92%)
Jun 13, 2022 15.76 16.01 15.29 15.43 275,968 -0.74(-4.57%)
Jun 10, 2022 16.49 16.75 16.17 16.17 257,211 -0.69(-4.11%)
Jun 09, 2022 17.14 17.19 16.85 16.87 192,136 -0.32(-1.83%)
Jun 08, 2022 17.26 17.51 16.91 17.18 192,137 -0.18(-1.04%)
Jun 07, 2022 16.58 17.43 16.33 17.36 423,608 +0.33(+1.96%)
Jun 06, 2022 16.84 17.05 16.38 17.03 217,227 +0.40(+2.38%)
Jun 03, 2022 16.60 16.65 16.19 16.63 197,108 -0.05(-0.27%)
Jun 02, 2022 16.14 16.71 15.88 16.68 284,951 +0.51(+3.18%)
Jun 01, 2022 17.61 18.05 16.12 16.16 302,125 -1.45(-8.23%)
May 31, 2022 17.07 17.67 16.67 17.61 416,174 +0.66(+3.88%)
May 27, 2022 16.79 17.00 16.54 16.96 235,996 +0.17(+1.02%)
May 26, 2022 17.01 17.44 16.74 16.78 411,747 +0.11(+0.65%)
May 25, 2022 15.77 17.04 15.65 16.68 379,613 +0.77(+4.87%)
May 24, 2022 16.16 16.21 15.55 15.90 386,679 -0.30(-1.83%)
May 23, 2022 16.49 16.52 15.92 16.20 491,380 -0.16(-0.99%)
May 20, 2022 17.22 17.50 15.54 16.36 351,400 -0.79(-4.62%)
May 19, 2022 17.27 17.76 17.14 17.15 248,380 -0.51(-2.90%)
May 18, 2022 18.36 18.60 17.34 17.67 375,654 -1.12(-5.94%)
May 17, 2022 18.29 18.84 18.00 18.78 258,550 +0.87(+4.88%)
May 16, 2022 17.74 18.16 17.26 17.91 227,203 -0.09(-0.50%)
May 13, 2022 18.14 18.36 17.77 18.00 199,833 +0.00(+0.00%)
May 12, 2022 17.10 18.12 17.09 18.00 296,919 +0.81(+4.71%)
May 11, 2022 17.57 17.88 16.98 17.19 325,136 -0.23(-1.34%)
May 10, 2022 18.18 18.27 17.19 17.42 309,682 -0.67(-3.68%)
May 09, 2022 17.92 18.35 17.87 18.09 251,507 -0.15(-0.84%)
May 06, 2022 18.77 18.93 18.19 18.24 169,859 -0.74(-3.89%)
May 05, 2022 19.26 19.36 18.46 18.98 197,952 -0.52(-2.68%)
May 04, 2022 19.27 19.63 18.78 19.50 355,349 +0.31(+1.59%)
May 03, 2022 19.34 19.44 18.86 19.20 172,917 -0.02(-0.09%)
May 02, 2022 18.58 19.23 18.40 19.22 241,960 +0.73(+3.95%)
Apr 29, 2022 18.34 19.04 18.34 18.49 283,637 -0.12(-0.63%)
Apr 28, 2022 17.62 18.77 17.38 18.60 321,372 +1.04(+5.89%)
Apr 27, 2022 17.97 18.41 17.38 17.57 408,188 -0.20(-1.12%)
Apr 26, 2022 18.59 19.48 17.21 17.77 358,357 -0.72(-3.90%)
Apr 25, 2022 18.24 18.50 17.74 18.49 228,217 +0.05(+0.24%)
Apr 22, 2022 18.78 18.90 18.39 18.44 228,756 -0.51(-2.71%)
Apr 21, 2022 19.58 19.58 18.86 18.95 243,360 -0.47(-2.41%)
Apr 20, 2022 19.95 20.20 19.36 19.42 184,907 -0.42(-2.13%)
Apr 19, 2022 19.18 19.97 18.85 19.85 155,112 +0.76(+3.96%)
Apr 18, 2022 19.14 19.44 18.98 19.09 156,094 -0.16(-0.84%)
Apr 14, 2022 19.41 19.65 19.20 19.25 164,506 -0.14(-0.70%)
Apr 13, 2022 19.00 19.56 18.84 19.39 196,911 +0.28(+1.46%)
Apr 12, 2022 19.47 20.02 19.04 19.11 238,796 -0.04(-0.19%)
Apr 11, 2022 18.94 19.72 18.94 19.14 329,825 +0.20(+1.05%)
Apr 08, 2022 18.61 19.36 18.41 18.95 323,787 +0.19(+1.01%)
Apr 07, 2022 18.26 18.98 18.10 18.76 354,962 +0.61(+3.37%)
Apr 06, 2022 18.57 18.68 17.67 18.14 307,676 -0.64(-3.40%)
Apr 05, 2022 18.85 19.34 18.74 18.78 387,268 -0.08(-0.43%)
Apr 04, 2022 18.14 18.95 17.98 18.86 275,788 +0.72(+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.