Skip to main content

Aarons Holdings Company (NY: AAN )

10.04 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 13.13 13.35 12.83 13.17 261,590 -0.22(-1.62%)
Jun 29, 2022 13.65 13.65 13.09 13.39 495,057 -0.50(-3.59%)
Jun 28, 2022 14.67 14.86 13.86 13.89 184,168 -0.67(-4.60%)
Jun 27, 2022 14.82 14.98 14.40 14.56 291,601 -0.09(-0.62%)
Jun 24, 2022 14.29 14.83 14.27 14.65 779,927 +0.39(+2.73%)
Jun 23, 2022 13.83 14.26 13.83 14.26 359,128 +0.39(+2.81%)
Jun 22, 2022 13.55 13.98 13.15 13.87 501,276 +0.14(+0.99%)
Jun 21, 2022 14.38 14.38 13.72 13.73 384,558 -0.46(-3.25%)
Jun 17, 2022 14.26 14.50 13.99 14.20 734,261 +0.06(+0.45%)
Jun 16, 2022 14.17 14.24 13.43 14.13 599,958 -0.80(-5.34%)
Jun 15, 2022 15.03 15.43 14.79 14.93 368,988 -0.03(-0.22%)
Jun 14, 2022 15.43 15.57 14.78 14.96 386,358 -0.45(-2.92%)
Jun 13, 2022 15.74 15.99 15.27 15.41 276,346 -0.74(-4.57%)
Jun 10, 2022 16.46 16.73 16.15 16.15 257,563 -0.69(-4.11%)
Jun 09, 2022 17.11 17.17 16.82 16.84 192,399 -0.31(-1.83%)
Jun 08, 2022 17.24 17.49 16.89 17.16 192,400 -0.18(-1.04%)
Jun 07, 2022 16.55 17.41 16.30 17.34 424,188 +0.33(+1.96%)
Jun 06, 2022 16.82 17.02 16.36 17.00 217,524 +0.40(+2.38%)
Jun 03, 2022 16.58 16.63 16.17 16.61 197,378 -0.04(-0.27%)
Jun 02, 2022 16.11 16.69 15.86 16.65 285,341 +0.51(+3.18%)
Jun 01, 2022 17.59 18.02 16.10 16.14 302,539 -1.45(-8.23%)
May 31, 2022 17.05 17.64 16.64 17.59 416,744 +0.66(+3.88%)
May 27, 2022 16.77 16.98 16.52 16.93 236,319 +0.17(+1.02%)
May 26, 2022 16.99 17.41 16.72 16.76 412,311 +0.11(+0.65%)
May 25, 2022 15.75 17.02 15.63 16.65 380,133 +0.77(+4.87%)
May 24, 2022 16.14 16.19 15.53 15.88 387,208 -0.30(-1.83%)
May 23, 2022 16.46 16.50 15.90 16.18 492,053 -0.16(-0.99%)
May 20, 2022 17.19 17.48 15.52 16.34 351,881 -0.79(-4.62%)
May 19, 2022 17.25 17.73 17.12 17.13 248,720 -0.51(-2.91%)
May 18, 2022 18.34 18.58 17.32 17.64 376,169 -1.11(-5.94%)
May 17, 2022 18.26 18.81 17.98 18.76 258,905 +0.87(+4.88%)
May 16, 2022 17.71 18.14 17.24 17.89 227,514 -0.09(-0.50%)
May 13, 2022 18.12 18.34 17.74 17.98 200,107 +0.00(+0.00%)
May 12, 2022 17.08 18.09 17.07 17.98 297,326 +0.81(+4.71%)
May 11, 2022 17.54 17.86 16.96 17.17 325,581 -0.23(-1.34%)
May 10, 2022 18.16 18.25 17.17 17.40 310,106 -0.67(-3.68%)
May 09, 2022 17.89 18.33 17.85 18.07 251,852 -0.15(-0.84%)
May 06, 2022 18.74 18.90 18.16 18.22 170,092 -0.74(-3.89%)
May 05, 2022 19.23 19.33 18.44 18.96 198,223 -0.52(-2.68%)
May 04, 2022 19.24 19.60 18.76 19.48 355,835 +0.31(+1.60%)
May 03, 2022 19.32 19.41 18.84 19.17 173,153 -0.02(-0.09%)
May 02, 2022 18.55 19.21 18.37 19.19 242,291 +0.73(+3.95%)
Apr 29, 2022 18.32 19.01 18.32 18.46 284,025 -0.12(-0.63%)
Apr 28, 2022 17.60 18.74 17.35 18.58 321,813 +1.03(+5.89%)
Apr 27, 2022 17.95 18.39 17.35 17.54 408,747 -0.20(-1.12%)
Apr 26, 2022 18.56 19.45 17.18 17.74 358,848 -0.72(-3.90%)
Apr 25, 2022 18.22 18.48 17.71 18.46 228,529 +0.04(+0.24%)
Apr 22, 2022 18.76 18.87 18.36 18.42 229,070 -0.51(-2.71%)
Apr 21, 2022 19.56 19.56 18.84 18.93 243,694 -0.47(-2.41%)
Apr 20, 2022 19.92 20.17 19.33 19.40 185,160 -0.42(-2.13%)
Apr 19, 2022 19.15 19.94 18.82 19.82 155,325 +0.76(+3.96%)
Apr 18, 2022 19.12 19.41 18.95 19.06 156,308 -0.16(-0.84%)
Apr 14, 2022 19.39 19.63 19.17 19.23 164,732 -0.13(-0.70%)
Apr 13, 2022 18.97 19.53 18.81 19.36 197,181 +0.28(+1.46%)
Apr 12, 2022 19.44 19.99 19.02 19.08 239,123 -0.04(-0.19%)
Apr 11, 2022 18.91 19.69 18.91 19.12 330,277 +0.20(+1.05%)
Apr 08, 2022 18.59 19.34 18.39 18.92 324,230 +0.19(+1.01%)
Apr 07, 2022 18.24 18.96 18.07 18.73 355,448 +0.61(+3.37%)
Apr 06, 2022 18.54 18.65 17.64 18.12 308,097 -0.64(-3.40%)
Apr 05, 2022 18.82 19.32 18.71 18.76 387,799 -0.08(-0.43%)
Apr 04, 2022 18.12 18.92 17.96 18.84 276,166 +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.