Skip to main content

Aarons Holdings Company (NY: AAN )

7.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 12.02 12.21 11.75 11.98 622,447 +0.17(+1.40%)
Jul 28, 2022 11.63 11.98 11.03 11.82 1,099,085 +0.01(+0.08%)
Jul 27, 2022 12.09 12.40 11.62 11.81 920,376 -0.28(-2.28%)
Jul 26, 2022 12.03 12.91 11.31 12.08 1,432,092 -2.18(-15.29%)
Jul 25, 2022 14.64 14.68 14.18 14.26 572,709 -0.47(-3.19%)
Jul 22, 2022 15.07 15.14 14.47 14.73 287,285 -0.24(-1.60%)
Jul 21, 2022 15.06 15.21 14.77 14.97 186,009 -0.28(-1.81%)
Jul 20, 2022 14.71 15.29 14.63 15.25 239,483 +0.63(+4.35%)
Jul 19, 2022 14.44 14.72 14.13 14.61 345,760 +0.46(+3.25%)
Jul 18, 2022 13.81 14.39 13.81 14.15 398,292 +0.65(+4.84%)
Jul 15, 2022 13.22 13.52 13.20 13.50 1,280,515 +0.52(+4.04%)
Jul 14, 2022 13.21 13.34 12.76 12.98 597,520 -0.67(-4.92%)
Jul 13, 2022 13.69 13.77 13.44 13.65 232,500 -0.05(-0.34%)
Jul 12, 2022 13.52 14.26 13.35 13.69 201,444 -0.28(-1.98%)
Jul 11, 2022 13.99 14.20 13.93 13.97 182,192 -0.14(-0.98%)
Jul 08, 2022 13.89 14.13 13.80 14.11 194,547 +0.21(+1.52%)
Jul 07, 2022 13.44 13.91 13.44 13.90 231,139 +0.46(+3.43%)
Jul 06, 2022 13.99 14.21 13.28 13.44 407,712 -0.71(-5.01%)
Jul 05, 2022 13.42 14.15 13.12 14.15 448,876 +0.57(+4.20%)
Jul 01, 2022 13.31 13.66 13.20 13.57 237,388 +0.18(+1.37%)
Jun 30, 2022 13.34 13.57 13.04 13.39 257,344 -0.22(-1.62%)
Jun 29, 2022 13.88 13.88 13.30 13.61 487,022 -0.51(-3.58%)
Jun 28, 2022 14.91 15.10 14.09 14.12 181,179 -0.68(-4.60%)
Jun 27, 2022 15.07 15.23 14.64 14.80 286,868 -0.09(-0.62%)
Jun 24, 2022 14.52 15.07 14.50 14.89 767,269 +0.40(+2.73%)
Jun 23, 2022 14.06 14.49 14.06 14.49 353,299 +0.40(+2.81%)
Jun 22, 2022 13.78 14.21 13.37 14.10 493,140 +0.14(+0.99%)
Jun 21, 2022 14.61 14.61 13.94 13.96 378,316 -0.47(-3.25%)
Jun 17, 2022 14.49 14.74 14.22 14.43 722,343 +0.06(+0.45%)
Jun 16, 2022 14.40 14.48 13.65 14.37 590,220 -0.81(-5.34%)
Jun 15, 2022 15.28 15.69 15.04 15.18 363,000 -0.03(-0.23%)
Jun 14, 2022 15.69 15.82 15.03 15.21 380,075 -0.46(-2.92%)
Jun 13, 2022 16.00 16.25 15.52 15.67 271,853 -0.75(-4.57%)
Jun 10, 2022 16.74 17.00 16.42 16.42 253,375 -0.70(-4.11%)
Jun 09, 2022 17.39 17.45 17.10 17.12 189,270 -0.32(-1.83%)
Jun 08, 2022 17.52 17.77 17.17 17.44 189,272 -0.18(-1.04%)
Jun 07, 2022 16.83 17.70 16.57 17.62 417,291 +0.34(+1.96%)
Jun 06, 2022 17.09 17.30 16.63 17.29 213,987 +0.40(+2.38%)
Jun 03, 2022 16.86 16.90 16.44 16.88 194,168 -0.05(-0.27%)
Jun 02, 2022 16.38 16.97 16.12 16.93 280,701 +0.52(+3.18%)
Jun 01, 2022 17.88 18.32 16.36 16.41 297,620 -1.47(-8.23%)
May 31, 2022 17.33 17.93 16.92 17.88 409,968 +0.67(+3.88%)
May 27, 2022 17.05 17.26 16.79 17.21 232,477 +0.17(+1.02%)
May 26, 2022 17.27 17.70 16.99 17.04 405,607 +0.11(+0.65%)
May 25, 2022 16.01 17.30 15.89 16.93 373,952 +0.79(+4.87%)
May 24, 2022 16.41 16.45 15.79 16.14 380,912 -0.30(-1.83%)
May 23, 2022 16.74 16.77 16.16 16.44 484,052 -0.16(-0.99%)
May 20, 2022 17.48 17.77 15.78 16.61 346,159 -0.80(-4.62%)
May 19, 2022 17.53 18.03 17.40 17.41 244,676 -0.52(-2.91%)
May 18, 2022 18.64 18.88 17.61 17.93 370,052 -1.13(-5.94%)
May 17, 2022 18.57 19.12 18.27 19.07 254,695 +0.89(+4.88%)
May 16, 2022 18.01 18.44 17.52 18.18 223,814 -0.09(-0.50%)
May 13, 2022 18.42 18.64 18.03 18.27 196,853 +0.00(+0.00%)
May 12, 2022 17.36 18.39 17.35 18.27 292,491 +0.82(+4.71%)
May 11, 2022 17.83 18.15 17.24 17.45 320,287 -0.24(-1.34%)
May 10, 2022 18.46 18.55 17.45 17.69 305,063 -0.68(-3.68%)
May 09, 2022 18.19 18.63 18.14 18.36 247,757 -0.16(-0.84%)
May 06, 2022 19.05 19.21 18.46 18.52 167,326 -0.75(-3.89%)
May 05, 2022 19.55 19.65 18.74 19.27 195,000 -0.53(-2.68%)
May 04, 2022 19.56 19.93 19.07 19.80 350,049 +0.31(+1.59%)
May 03, 2022 19.63 19.73 19.15 19.49 170,338 -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.