Aarons Holdings Company (NY: AAN )

26.93 USD +0.53 (+2.01%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 26.49 27.21 26.18 26.93 990,198 +0.53(+2.01%)
Sep 16, 2021 26.24 26.61 26.00 26.40 188,645 +0.24(+0.92%)
Sep 15, 2021 25.70 26.29 25.56 26.16 227,167 +0.30(+1.16%)
Sep 14, 2021 26.66 26.97 25.69 25.86 219,196 -0.71(-2.67%)
Sep 13, 2021 26.31 26.68 25.93 26.57 196,577 +0.34(+1.30%)
Sep 10, 2021 27.07 27.16 26.14 26.23 180,484 -0.46(-1.72%)
Sep 09, 2021 26.14 27.09 26.14 26.69 165,411 +0.35(+1.33%)
Sep 08, 2021 26.34 26.62 26.05 26.34 186,861 -0.08(-0.30%)
Sep 07, 2021 26.60 26.97 26.35 26.42 187,502 -0.43(-1.60%)
Sep 03, 2021 26.76 26.87 26.31 26.85 184,340 +0.30(+1.13%)
Sep 02, 2021 27.24 27.24 26.31 26.55 181,998 -0.35(-1.30%)
Sep 01, 2021 26.71 27.48 26.60 26.90 270,128 +0.38(+1.43%)
Aug 31, 2021 27.82 28.01 26.37 26.52 309,325 -1.37(-4.91%)
Aug 30, 2021 27.54 28.16 27.50 27.89 251,431 +0.30(+1.09%)
Aug 27, 2021 26.95 27.81 26.88 27.59 342,062 +0.63(+2.34%)
Aug 26, 2021 27.48 27.89 26.87 26.96 218,894 -0.58(-2.11%)
Aug 25, 2021 28.04 28.53 27.46 27.54 158,874 -0.44(-1.57%)
Aug 24, 2021 26.97 28.11 26.66 27.98 252,942 +1.07(+3.98%)
Aug 23, 2021 28.33 28.53 26.74 26.91 255,073 -1.20(-4.27%)
Aug 20, 2021 28.21 29.00 27.95 28.11 402,795 -0.19(-0.67%)
Aug 19, 2021 27.85 28.73 27.70 28.30 349,119 +0.07(+0.25%)
Aug 18, 2021 27.57 29.02 27.57 28.23 247,279 +0.43(+1.55%)
Aug 17, 2021 27.61 28.22 27.31 27.80 381,146 +0.00(+0.00%)
Aug 16, 2021 28.86 29.20 27.77 27.80 212,382 -1.44(-4.92%)
Aug 13, 2021 29.34 30.25 29.19 29.24 321,400 -0.22(-0.75%)
Aug 12, 2021 28.84 29.67 28.28 29.46 292,505 +0.79(+2.76%)
Aug 11, 2021 27.86 28.71 27.79 28.67 276,036 +0.81(+2.91%)
Aug 10, 2021 26.88 28.10 26.84 27.86 218,392 +0.88(+3.26%)
Aug 09, 2021 27.46 27.61 26.90 26.98 240,859 -0.67(-2.42%)
Aug 06, 2021 28.18 28.48 27.60 27.65 135,711 -0.31(-1.11%)
Aug 05, 2021 28.07 28.45 27.73 27.96 226,556 +0.35(+1.27%)
Aug 04, 2021 28.64 29.34 27.47 27.61 168,536 -1.59(-5.45%)
Aug 03, 2021 28.95 29.55 28.62 29.20 278,880 +0.41(+1.42%)
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.