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 (%)
Aug 31, 2021 24.69 24.85 23.40 23.53 348,591 -1.22(-4.91%)
Aug 30, 2021 24.44 24.99 24.40 24.75 283,348 +0.27(+1.09%)
Aug 27, 2021 23.91 24.68 23.85 24.48 385,484 +0.56(+2.34%)
Aug 26, 2021 24.38 24.75 23.84 23.92 246,680 -0.51(-2.11%)
Aug 25, 2021 24.88 25.32 24.37 24.44 179,041 -0.39(-1.57%)
Aug 24, 2021 23.93 24.94 23.66 24.83 285,050 +0.95(+3.98%)
Aug 23, 2021 25.14 25.32 23.73 23.88 287,452 -1.06(-4.27%)
Aug 20, 2021 25.03 25.73 24.80 24.94 453,926 -0.17(-0.67%)
Aug 19, 2021 24.71 25.49 24.58 25.11 393,436 +0.06(+0.25%)
Aug 18, 2021 24.46 25.75 24.46 25.05 278,669 +0.38(+1.55%)
Aug 17, 2021 24.50 25.04 24.23 24.67 429,529 +0.00(+0.00%)
Aug 16, 2021 25.61 25.91 24.64 24.67 239,342 -1.28(-4.92%)
Aug 13, 2021 26.04 26.84 25.90 25.95 362,199 -0.20(-0.75%)
Aug 12, 2021 25.59 26.33 25.09 26.14 329,636 +0.70(+2.76%)
Aug 11, 2021 24.72 25.48 24.66 25.44 311,076 +0.72(+2.91%)
Aug 10, 2021 23.85 24.93 23.82 24.72 246,115 +0.78(+3.26%)
Aug 09, 2021 24.37 24.50 23.87 23.94 271,434 -0.59(-2.42%)
Aug 06, 2021 25.01 25.27 24.49 24.54 152,938 -0.28(-1.11%)
Aug 05, 2021 24.91 25.25 24.61 24.81 255,315 +0.31(+1.27%)
Aug 04, 2021 25.41 26.04 24.38 24.50 189,930 -1.41(-5.45%)
Aug 03, 2021 25.69 26.22 25.40 25.91 314,281 +0.36(+1.42%)
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.