Aarons Holdings Company (NY: AAN )

12.01 -0.26 (-2.12%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 14.37 14.60 14.04 14.42 239,039 -0.24(-1.62%)
Jun 29, 2022 14.94 14.94 14.32 14.65 452,379 -0.54(-3.59%)
Jun 28, 2022 16.05 16.26 15.17 15.20 168,291 -0.73(-4.60%)
Jun 27, 2022 16.22 16.40 15.76 15.93 266,463 -0.10(-0.62%)
Jun 24, 2022 15.63 16.23 15.61 16.03 712,691 +0.43(+2.73%)
Jun 23, 2022 15.14 15.60 15.14 15.60 328,169 +0.43(+2.81%)
Jun 22, 2022 14.83 15.30 14.40 15.18 458,062 +0.15(+0.99%)
Jun 21, 2022 15.73 15.73 15.01 15.03 351,406 -0.51(-3.25%)
Jun 17, 2022 15.60 15.87 15.31 15.54 670,962 +0.07(+0.45%)
Jun 16, 2022 15.51 15.58 14.69 15.47 548,237 -0.87(-5.34%)
Jun 15, 2022 16.45 16.89 16.19 16.34 337,179 -0.04(-0.23%)
Jun 14, 2022 16.89 17.03 16.18 16.38 353,040 -0.49(-2.92%)
Jun 13, 2022 17.22 17.50 16.71 16.87 252,516 -0.81(-4.57%)
Jun 10, 2022 18.02 18.30 17.67 17.67 235,352 -0.76(-4.11%)
Jun 09, 2022 18.73 18.79 18.41 18.43 175,807 -0.34(-1.83%)
Jun 08, 2022 18.86 19.14 18.48 18.78 175,808 -0.20(-1.04%)
Jun 07, 2022 18.12 19.05 17.84 18.97 387,608 +0.36(+1.96%)
Jun 06, 2022 18.40 18.63 17.90 18.61 198,766 +0.43(+2.38%)
Jun 03, 2022 18.15 18.20 17.70 18.18 180,357 -0.05(-0.27%)
Jun 02, 2022 17.63 18.26 17.36 18.23 260,734 +0.56(+3.18%)
Jun 01, 2022 19.25 19.72 17.61 17.66 276,450 -1.58(-8.23%)
May 31, 2022 18.66 19.31 18.22 19.25 380,806 +0.72(+3.88%)
May 27, 2022 18.35 18.58 18.08 18.53 215,940 +0.19(+1.02%)
May 26, 2022 18.59 19.06 18.29 18.34 376,755 +0.12(+0.65%)
May 25, 2022 17.23 18.62 17.10 18.23 347,352 +0.85(+4.87%)
May 24, 2022 17.66 17.71 17.00 17.38 353,817 -0.32(-1.83%)
May 23, 2022 18.02 18.06 17.40 17.70 449,620 -0.18(-0.99%)
May 20, 2022 18.82 19.13 16.99 17.88 321,536 -0.87(-4.62%)
May 19, 2022 18.87 19.41 18.74 18.75 227,272 -0.56(-2.91%)
May 18, 2022 20.07 20.33 18.95 19.31 343,730 -1.22(-5.94%)
May 17, 2022 19.99 20.59 19.67 20.53 236,578 +0.95(+4.88%)
May 16, 2022 19.39 19.85 18.86 19.57 207,894 -0.10(-0.50%)
May 13, 2022 19.83 20.07 19.42 19.67 182,850 +0.00(+0.00%)
May 12, 2022 18.69 19.80 18.68 19.67 271,686 +0.89(+4.71%)
May 11, 2022 19.20 19.54 18.56 18.79 297,505 -0.26(-1.34%)
May 10, 2022 19.87 19.97 18.79 19.04 283,364 -0.73(-3.68%)
May 09, 2022 19.58 20.06 19.53 19.77 230,133 -0.17(-0.84%)
May 06, 2022 20.51 20.69 19.88 19.94 155,424 -0.81(-3.89%)
May 05, 2022 21.05 21.16 20.18 20.74 181,129 -0.57(-2.68%)
May 04, 2022 21.06 21.45 20.53 21.32 325,150 +0.33(+1.59%)
May 03, 2022 21.14 21.25 20.62 20.98 158,221 -0.02(-0.09%)
May 02, 2022 20.30 21.02 20.10 21.00 221,397 +0.80(+3.95%)
Apr 29, 2022 20.05 20.80 20.05 20.20 259,532 -0.13(-0.63%)
Apr 28, 2022 19.26 20.51 18.99 20.33 294,061 +1.13(+5.89%)
Apr 27, 2022 19.64 20.12 18.99 19.20 373,499 -0.22(-1.12%)
Apr 26, 2022 20.31 21.29 18.81 19.42 327,903 -0.79(-3.90%)
Apr 25, 2022 19.94 20.22 19.39 20.20 208,822 +0.05(+0.24%)
Apr 22, 2022 20.53 20.66 20.09 20.15 209,316 -0.56(-2.71%)
Apr 21, 2022 21.40 21.40 20.62 20.71 222,679 -0.51(-2.41%)
Apr 20, 2022 21.80 22.07 21.16 21.23 169,193 -0.46(-2.13%)
Apr 19, 2022 20.96 21.83 20.60 21.69 141,930 +0.83(+3.96%)
Apr 18, 2022 20.92 21.25 20.74 20.86 142,828 -0.18(-0.84%)
Apr 14, 2022 21.22 21.48 20.98 21.04 150,526 -0.15(-0.70%)
Apr 13, 2022 20.76 21.37 20.59 21.19 180,177 +0.30(+1.46%)
Apr 12, 2022 21.28 21.88 20.81 20.88 218,502 -0.04(-0.19%)
Apr 11, 2022 20.70 21.55 20.70 20.92 301,795 +0.22(+1.05%)
Apr 08, 2022 20.34 21.16 20.12 20.70 296,270 +0.21(+1.01%)
Apr 07, 2022 19.96 20.74 19.78 20.50 324,796 +0.67(+3.37%)
Apr 06, 2022 20.29 20.41 19.31 19.83 281,528 -0.70(-3.40%)
Apr 05, 2022 20.60 21.14 20.48 20.53 354,357 -0.09(-0.43%)
Apr 04, 2022 19.83 20.70 19.65 20.62 252,351 +0.79(+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.