Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 12.04 12.23 11.77 12.00 621,595 +0.17(+1.40%)
Jul 28, 2022 11.65 12.00 11.04 11.83 1,097,582 +0.01(+0.08%)
Jul 27, 2022 12.11 12.41 11.64 11.82 919,117 -0.28(-2.28%)
Jul 26, 2022 12.04 12.93 11.33 12.10 1,430,133 -2.18(-15.29%)
Jul 25, 2022 14.66 14.70 14.20 14.28 571,925 -0.47(-3.19%)
Jul 22, 2022 15.10 15.16 14.49 14.75 286,892 -0.24(-1.60%)
Jul 21, 2022 15.08 15.23 14.79 14.99 185,754 -0.28(-1.81%)
Jul 20, 2022 14.73 15.31 14.65 15.27 239,155 +0.64(+4.35%)
Jul 19, 2022 14.46 14.74 14.15 14.63 345,287 +0.46(+3.25%)
Jul 18, 2022 13.83 14.41 13.83 14.17 397,747 +0.65(+4.84%)
Jul 15, 2022 13.24 13.54 13.22 13.52 1,278,763 +0.53(+4.04%)
Jul 14, 2022 13.22 13.36 12.77 12.99 596,703 -0.67(-4.92%)
Jul 13, 2022 13.71 13.79 13.45 13.67 232,182 -0.05(-0.34%)
Jul 12, 2022 13.54 14.28 13.37 13.71 201,169 -0.28(-1.98%)
Jul 11, 2022 14.01 14.22 13.94 13.99 181,942 -0.14(-0.98%)
Jul 08, 2022 13.91 14.15 13.82 14.13 194,281 +0.21(+1.52%)
Jul 07, 2022 13.45 13.92 13.45 13.92 230,822 +0.46(+3.42%)
Jul 06, 2022 14.01 14.23 13.30 13.45 407,154 -0.71(-5.01%)
Jul 05, 2022 13.44 14.16 13.14 14.16 448,262 +0.57(+4.20%)
Jul 01, 2022 13.33 13.68 13.22 13.59 237,063 +0.18(+1.38%)
Jun 30, 2022 13.36 13.58 13.06 13.41 256,992 -0.22(-1.62%)
Jun 29, 2022 13.90 13.90 13.32 13.63 486,356 -0.51(-3.59%)
Jun 28, 2022 14.93 15.12 14.11 14.14 180,931 -0.68(-4.60%)
Jun 27, 2022 15.09 15.25 14.66 14.82 286,476 -0.09(-0.62%)
Jun 24, 2022 14.54 15.10 14.52 14.91 766,219 +0.40(+2.73%)
Jun 23, 2022 14.08 14.51 14.08 14.51 352,816 +0.40(+2.81%)
Jun 22, 2022 13.80 14.23 13.39 14.12 492,466 +0.14(+0.99%)
Jun 21, 2022 14.63 14.63 13.96 13.98 377,799 -0.47(-3.25%)
Jun 17, 2022 14.51 14.76 14.24 14.45 721,355 +0.06(+0.45%)
Jun 16, 2022 14.42 14.50 13.67 14.39 589,413 -0.81(-5.34%)
Jun 15, 2022 15.30 15.71 15.06 15.20 362,503 -0.03(-0.23%)
Jun 14, 2022 15.71 15.84 15.05 15.23 379,555 -0.46(-2.92%)
Jun 13, 2022 16.02 16.27 15.54 15.69 271,481 -0.75(-4.57%)
Jun 10, 2022 16.76 17.03 16.44 16.44 253,029 -0.70(-4.11%)
Jun 09, 2022 17.42 17.48 17.13 17.14 189,012 -0.32(-1.83%)
Jun 08, 2022 17.55 17.80 17.19 17.46 189,013 -0.18(-1.04%)
Jun 07, 2022 16.85 17.72 16.59 17.65 416,720 +0.34(+1.96%)
Jun 06, 2022 17.12 17.33 16.65 17.31 213,694 +0.40(+2.38%)
Jun 03, 2022 16.88 16.92 16.46 16.91 193,903 -0.05(-0.27%)
Jun 02, 2022 16.40 16.99 16.15 16.95 280,317 +0.52(+3.18%)
Jun 01, 2022 17.90 18.34 16.38 16.43 297,213 -1.47(-8.23%)
May 31, 2022 17.35 17.96 16.94 17.90 409,407 +0.67(+3.88%)
May 27, 2022 17.07 17.28 16.81 17.24 232,159 +0.17(+1.02%)
May 26, 2022 17.29 17.73 17.02 17.06 405,052 +0.11(+0.65%)
May 25, 2022 16.03 17.32 15.91 16.95 373,441 +0.79(+4.87%)
May 24, 2022 16.43 16.48 15.81 16.16 380,391 -0.30(-1.83%)
May 23, 2022 16.76 16.80 16.18 16.47 483,390 -0.16(-0.99%)
May 20, 2022 17.50 17.79 15.80 16.63 345,686 -0.81(-4.62%)
May 19, 2022 17.56 18.05 17.43 17.44 244,341 -0.52(-2.90%)
May 18, 2022 18.66 18.91 17.63 17.96 369,546 -1.14(-5.94%)
May 17, 2022 18.59 19.15 18.30 19.09 254,346 +0.89(+4.88%)
May 16, 2022 18.03 18.46 17.55 18.21 223,508 -0.09(-0.50%)
May 13, 2022 18.44 18.66 18.06 18.30 196,584 +0.00(+0.00%)
May 12, 2022 17.38 18.42 17.37 18.30 292,091 +0.82(+4.71%)
May 11, 2022 17.86 18.18 17.26 17.47 319,849 -0.24(-1.34%)
May 10, 2022 18.48 18.57 17.47 17.71 304,646 -0.68(-3.68%)
May 09, 2022 18.22 18.65 18.17 18.39 247,418 -0.16(-0.84%)
May 06, 2022 19.08 19.24 18.49 18.54 167,097 -0.75(-3.89%)
May 05, 2022 19.58 19.68 18.77 19.30 194,733 -0.53(-2.68%)
May 04, 2022 19.59 19.95 19.09 19.83 349,571 +0.31(+1.59%)
May 03, 2022 19.66 19.76 19.18 19.51 170,105 -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.