Skip to main content

Aarons Holdings Company (NY: AAN )

10.04 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 21.96 22.17 21.77 22.05 198,741 +0.19(+0.86%)
Dec 30, 2021 22.10 22.40 21.86 21.86 136,289 -0.31(-1.41%)
Dec 29, 2021 22.10 22.34 22.00 22.18 121,433 +0.03(+0.12%)
Dec 28, 2021 22.02 22.63 22.02 22.15 127,013 -0.05(-0.24%)
Dec 27, 2021 21.95 22.35 21.58 22.20 141,035 +0.30(+1.35%)
Dec 23, 2021 22.21 22.23 21.91 21.91 133,581 -0.04(-0.16%)
Dec 22, 2021 21.65 21.96 21.39 21.94 129,784 +0.28(+1.28%)
Dec 21, 2021 21.33 21.92 21.33 21.67 185,540 +0.69(+3.28%)
Dec 20, 2021 21.16 21.18 20.53 20.98 255,093 -0.54(-2.49%)
Dec 17, 2021 21.07 21.63 20.69 21.52 956,820 +0.45(+2.12%)
Dec 16, 2021 21.42 21.67 20.97 21.07 405,625 -0.15(-0.72%)
Dec 15, 2021 20.86 21.26 20.30 21.22 409,671 +0.23(+1.11%)
Dec 14, 2021 20.76 21.52 20.71 20.99 392,300 -0.05(-0.25%)
Dec 13, 2021 21.56 21.64 20.90 21.04 280,137 -0.65(-3.00%)
Dec 10, 2021 21.74 21.93 21.36 21.69 239,826 -0.03(-0.12%)
Dec 09, 2021 21.82 22.19 21.66 21.72 182,346 -0.20(-0.89%)
Dec 08, 2021 21.36 21.96 21.14 21.91 203,826 +0.65(+3.06%)
Dec 07, 2021 21.48 21.65 20.93 21.26 286,533 +0.02(+0.08%)
Dec 06, 2021 20.79 21.50 20.36 21.25 412,761 +0.93(+4.56%)
Dec 03, 2021 20.49 20.71 20.19 20.32 299,795 -0.04(-0.17%)
Dec 02, 2021 19.70 20.45 19.70 20.35 246,251 +0.86(+4.39%)
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.