Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 19.04 19.15 18.14 18.35 378,238 -0.61(-3.23%)
Mar 30, 2022 20.04 20.21 18.96 18.97 350,087 -1.19(-5.90%)
Mar 29, 2022 20.20 20.56 19.81 20.16 249,754 +0.12(+0.59%)
Mar 28, 2022 19.92 20.12 19.62 20.04 223,356 +0.03(+0.14%)
Mar 25, 2022 19.68 20.25 19.50 20.01 260,811 +0.45(+2.29%)
Mar 24, 2022 19.42 19.64 19.22 19.56 348,233 +0.22(+1.13%)
Mar 23, 2022 20.29 20.35 19.26 19.34 253,845 -1.30(-6.29%)
Mar 22, 2022 20.58 21.04 20.38 20.64 375,235 +0.51(+2.54%)
Mar 21, 2022 21.16 21.22 20.02 20.13 266,199 -1.06(-5.00%)
Mar 18, 2022 20.96 21.60 20.51 21.19 1,882,939 +0.05(+0.22%)
Mar 17, 2022 20.28 21.21 20.28 21.14 230,957 +0.60(+2.94%)
Mar 16, 2022 20.10 20.89 20.03 20.54 242,196 +0.53(+2.66%)
Mar 15, 2022 19.89 20.48 19.52 20.01 259,380 +0.20(+1.01%)
Mar 14, 2022 19.78 20.65 19.62 19.81 266,506 -0.05(-0.27%)
Mar 11, 2022 19.84 20.28 19.17 19.86 349,939 +0.17(+0.88%)
Mar 10, 2022 19.72 20.08 18.84 19.69 396,562 -0.59(-2.91%)
Mar 09, 2022 20.45 20.60 20.04 20.28 222,637 +0.42(+2.11%)
Mar 08, 2022 19.57 20.72 19.52 19.86 227,295 +0.16(+0.83%)
Mar 07, 2022 20.50 20.53 19.56 19.70 345,360 -0.65(-3.17%)
Mar 04, 2022 20.36 20.46 19.60 20.34 261,695 -0.15(-0.75%)
Mar 03, 2022 20.01 20.60 19.61 20.50 280,003 +1.36(+7.08%)
Mar 02, 2022 18.93 19.44 18.86 19.14 186,330 +0.30(+1.59%)
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.