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 (%)
Jul 29, 2022 11.82 12.01 11.56 11.79 632,716 +0.16(+1.40%)
Jul 28, 2022 11.44 11.79 10.85 11.62 1,117,219 +0.01(+0.08%)
Jul 27, 2022 11.90 12.20 11.43 11.62 935,561 -0.27(-2.29%)
Jul 26, 2022 11.83 12.70 11.13 11.89 1,455,719 -2.15(-15.29%)
Jul 25, 2022 14.40 14.44 13.95 14.03 582,158 -0.46(-3.19%)
Jul 22, 2022 14.83 14.89 14.23 14.49 292,025 -0.24(-1.60%)
Jul 21, 2022 14.81 14.97 14.53 14.73 189,078 -0.27(-1.81%)
Jul 20, 2022 14.47 15.04 14.40 15.00 243,434 +0.62(+4.35%)
Jul 19, 2022 14.21 14.49 13.90 14.38 351,464 +0.45(+3.25%)
Jul 18, 2022 13.59 14.16 13.59 13.92 404,863 +0.64(+4.84%)
Jul 15, 2022 13.01 13.30 12.98 13.28 1,301,641 +0.52(+4.04%)
Jul 14, 2022 12.99 13.13 12.55 12.77 607,378 -0.66(-4.92%)
Jul 13, 2022 13.47 13.54 13.22 13.43 236,336 -0.05(-0.34%)
Jul 12, 2022 13.30 14.03 13.14 13.47 204,768 -0.27(-1.98%)
Jul 11, 2022 13.76 13.97 13.70 13.74 185,198 -0.14(-0.98%)
Jul 08, 2022 13.66 13.90 13.58 13.88 197,757 +0.21(+1.52%)
Jul 07, 2022 13.22 13.68 13.22 13.67 234,952 +0.45(+3.42%)
Jul 06, 2022 13.76 13.98 13.06 13.22 414,439 -0.70(-5.01%)
Jul 05, 2022 13.20 13.92 12.91 13.92 456,281 +0.56(+4.20%)
Jul 01, 2022 13.09 13.44 12.98 13.35 241,304 +0.18(+1.37%)
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%)
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.