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 (%)
Jul 30, 2021 28.50 29.22 28.50 28.87 234,001 +0.35(+1.23%)
Jul 29, 2021 28.99 29.59 28.48 28.52 583,572 -0.12(-0.42%)
Jul 28, 2021 30.56 30.56 28.54 28.64 408,033 -1.49(-4.95%)
Jul 27, 2021 30.60 30.75 28.33 30.13 653,106 +2.41(+8.69%)
Jul 26, 2021 27.65 28.22 27.00 27.72 503,523 +0.43(+1.58%)
Jul 23, 2021 27.86 28.00 26.70 27.29 361,086 -0.51(-1.83%)
Jul 22, 2021 28.51 28.70 27.58 27.80 188,071 -1.18(-4.07%)
Jul 21, 2021 28.80 29.65 28.55 28.98 224,627 +0.44(+1.54%)
Jul 20, 2021 27.48 29.09 27.07 28.54 358,440 +1.17(+4.27%)
Jul 19, 2021 27.29 28.15 27.05 27.37 280,721 -0.80(-2.84%)
Jul 16, 2021 28.31 29.19 28.01 28.17 255,868 +0.19(+0.68%)
Jul 15, 2021 28.59 28.99 27.90 27.98 374,996 -0.75(-2.61%)
Jul 14, 2021 29.37 29.90 28.63 28.73 249,077 -0.67(-2.28%)
Jul 13, 2021 30.56 30.73 29.21 29.40 289,736 -1.55(-5.01%)
Jul 12, 2021 30.71 31.28 30.30 30.95 316,788 +0.15(+0.49%)
Jul 09, 2021 30.20 30.93 29.89 30.80 315,524 +0.97(+3.25%)
Jul 08, 2021 30.01 30.90 28.97 29.83 544,223 -0.90(-2.93%)
Jul 07, 2021 30.74 31.47 30.42 30.73 591,913 -0.40(-1.28%)
Jul 06, 2021 32.33 32.46 30.89 31.13 275,199 -1.21(-3.74%)
Jul 02, 2021 32.31 33.00 31.83 32.34 173,225 +0.17(+0.53%)
Jul 01, 2021 32.26 32.87 31.95 32.17 325,020 +0.18(+0.56%)
Jun 30, 2021 32.56 32.99 31.88 31.99 301,110 -0.81(-2.47%)
Jun 29, 2021 34.12 34.29 32.66 32.80 250,743 -1.19(-3.50%)
Jun 28, 2021 32.79 34.37 32.60 33.99 427,668 +1.01(+3.06%)
Jun 25, 2021 33.36 34.74 32.52 32.98 1,823,702 -0.18(-0.54%)
Jun 24, 2021 33.44 33.68 32.85 33.16 289,313 -0.15(-0.45%)
Jun 23, 2021 32.97 33.57 32.48 33.31 312,396 -0.12(-0.36%)
Jun 22, 2021 34.75 34.75 33.19 33.43 273,893 -1.55(-4.43%)
Jun 21, 2021 35.09 35.44 34.58 34.98 232,957 +0.32(+0.92%)
Jun 18, 2021 34.72 35.46 33.96 34.66 539,676 -0.16(-0.46%)
Jun 17, 2021 36.21 36.21 34.67 34.82 408,714 -1.47(-4.05%)
Jun 16, 2021 35.84 36.36 35.63 36.29 119,979 +0.16(+0.44%)
Jun 15, 2021 36.22 36.28 35.65 36.13 187,559 -0.24(-0.66%)
Jun 14, 2021 36.50 36.90 36.18 36.37 207,705 -0.18(-0.49%)
Jun 11, 2021 36.01 36.59 36.00 36.55 161,602 +0.60(+1.67%)
Jun 10, 2021 37.15 37.19 35.80 35.95 232,317 -1.20(-3.23%)
Jun 09, 2021 36.76 37.49 36.20 37.15 248,424 +0.39(+1.06%)
Jun 08, 2021 36.28 37.24 35.98 36.76 173,026 +0.39(+1.07%)
Jun 07, 2021 36.59 36.60 35.99 36.37 166,770 +0.19(+0.53%)
Jun 04, 2021 35.91 36.24 35.54 36.18 132,662 +0.19(+0.53%)
Jun 03, 2021 35.87 36.09 35.36 35.99 411,026 -0.10(-0.28%)
Jun 02, 2021 36.22 36.35 35.85 36.09 289,087 +0.01(+0.03%)
Jun 01, 2021 36.05 36.50 35.82 36.08 277,883 +0.11(+0.31%)
May 28, 2021 36.45 36.53 35.39 35.97 131,128 -0.16(-0.44%)
May 27, 2021 36.50 36.81 36.05 36.13 194,388 +0.06(+0.17%)
May 26, 2021 34.54 36.07 34.54 36.07 242,450 +1.86(+5.44%)
May 25, 2021 34.90 35.29 34.13 34.21 203,831 -0.38(-1.10%)
May 24, 2021 34.70 34.96 33.90 34.59 246,313 -0.18(-0.52%)
May 21, 2021 33.98 35.17 33.53 34.77 412,781 +1.01(+2.99%)
May 20, 2021 32.92 33.99 32.67 33.76 262,650 +0.67(+2.02%)
May 19, 2021 31.71 33.14 31.51 33.09 237,673 +0.62(+1.91%)
May 18, 2021 33.01 33.50 32.41 32.47 192,687 -0.26(-0.79%)
May 17, 2021 32.14 33.12 32.02 32.73 255,871 +0.16(+0.49%)
May 14, 2021 31.51 32.98 31.14 32.57 247,848 +1.30(+4.16%)
May 13, 2021 29.65 31.48 29.59 31.27 373,914 +1.79(+6.07%)
May 12, 2021 31.39 31.96 28.88 29.48 858,893 -2.23(-7.03%)
May 11, 2021 30.32 31.97 30.21 31.71 249,679 +0.42(+1.34%)
May 10, 2021 32.43 32.62 30.95 31.29 356,650 -0.92(-2.86%)
May 07, 2021 31.89 32.86 31.85 32.21 238,356 +0.37(+1.16%)
May 06, 2021 31.22 32.60 31.10 31.84 467,235 +0.86(+2.78%)
May 05, 2021 30.91 31.59 30.58 30.98 330,267 +0.17(+0.55%)
May 04, 2021 30.32 31.17 29.98 30.81 332,678 +0.10(+0.33%)
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.