Skip to main content

Aarons Holdings Company (NY: AAN )

15.47 -0.24 (-1.53%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 27.43 28.12 27.43 27.78 243,163 +0.34(+1.23%)
Jul 29, 2021 27.90 28.48 27.41 27.45 606,422 -0.12(-0.42%)
Jul 28, 2021 29.41 29.41 27.46 27.56 424,010 -1.43(-4.95%)
Jul 27, 2021 29.45 29.59 27.27 28.99 678,679 +2.32(+8.69%)
Jul 26, 2021 26.61 27.16 25.98 26.68 523,239 +0.41(+1.58%)
Jul 23, 2021 26.81 26.94 25.69 26.26 375,224 -0.49(-1.83%)
Jul 22, 2021 27.44 27.62 26.54 26.75 195,435 -1.14(-4.07%)
Jul 21, 2021 27.71 28.53 27.47 27.89 233,422 +0.42(+1.54%)
Jul 20, 2021 26.44 27.99 26.05 27.46 372,475 +1.13(+4.27%)
Jul 19, 2021 26.26 27.09 26.03 26.34 291,713 -0.77(-2.84%)
Jul 16, 2021 27.24 28.09 26.95 27.11 265,886 +0.18(+0.68%)
Jul 15, 2021 27.51 27.90 26.85 26.93 389,679 -0.72(-2.61%)
Jul 14, 2021 28.26 28.77 27.55 27.65 258,829 -0.64(-2.28%)
Jul 13, 2021 29.41 29.57 28.11 28.29 301,081 -1.49(-5.01%)
Jul 12, 2021 29.55 30.10 29.16 29.78 329,192 +0.14(+0.49%)
Jul 09, 2021 29.06 29.76 28.76 29.64 327,878 +0.93(+3.25%)
Jul 08, 2021 28.88 29.74 27.88 28.71 565,532 -0.87(-2.93%)
Jul 07, 2021 29.58 30.28 29.28 29.57 615,090 -0.38(-1.28%)
Jul 06, 2021 31.11 31.24 29.73 29.96 285,974 -1.16(-3.74%)
Jul 02, 2021 31.09 31.76 30.63 31.12 180,007 +0.16(+0.53%)
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.