Skip to main content

Aarons Holdings Company (NY: AAN )

6.810 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 25.13 25.30 23.82 23.95 342,446 -1.24(-4.91%)
Aug 30, 2021 24.88 25.44 24.84 25.19 278,353 +0.27(+1.09%)
Aug 27, 2021 24.34 25.12 24.28 24.92 378,688 +0.57(+2.34%)
Aug 26, 2021 24.82 25.19 24.27 24.35 242,332 -0.52(-2.11%)
Aug 25, 2021 25.33 25.77 24.80 24.88 175,885 -0.40(-1.57%)
Aug 24, 2021 24.36 25.39 24.08 25.27 280,026 +0.97(+3.98%)
Aug 23, 2021 25.59 25.77 24.15 24.31 282,385 -1.08(-4.27%)
Aug 20, 2021 25.48 26.20 25.24 25.39 445,924 -0.17(-0.67%)
Aug 19, 2021 25.16 25.95 25.02 25.56 386,501 +0.06(+0.25%)
Aug 18, 2021 24.90 26.21 24.90 25.50 273,756 +0.39(+1.55%)
Aug 17, 2021 24.94 25.49 24.67 25.11 421,957 +0.00(+0.00%)
Aug 16, 2021 26.07 26.38 25.08 25.11 235,123 -1.30(-4.92%)
Aug 13, 2021 26.50 27.32 26.37 26.41 355,814 -0.20(-0.75%)
Aug 12, 2021 26.05 26.80 25.54 26.61 323,825 +0.71(+2.76%)
Aug 11, 2021 25.17 25.93 25.10 25.90 305,592 +0.73(+2.91%)
Aug 10, 2021 24.28 25.38 24.24 25.17 241,776 +0.79(+3.26%)
Aug 09, 2021 24.80 24.94 24.30 24.37 266,649 -0.61(-2.42%)
Aug 06, 2021 25.45 25.73 24.93 24.98 150,242 -0.28(-1.11%)
Aug 05, 2021 25.36 25.70 25.05 25.26 250,814 +0.32(+1.27%)
Aug 04, 2021 25.87 26.50 24.81 24.94 186,582 -1.44(-5.45%)
Aug 03, 2021 26.15 26.69 25.85 26.38 308,741 +0.37(+1.42%)
Aug 02, 2021 26.23 26.91 25.97 26.01 281,048 -0.07(-0.28%)
Jul 30, 2021 25.74 26.39 25.74 26.08 259,056 +0.32(+1.23%)
Jul 29, 2021 26.19 26.73 25.73 25.76 646,058 -0.11(-0.42%)
Jul 28, 2021 27.60 27.60 25.78 25.87 451,723 -1.35(-4.95%)
Jul 27, 2021 27.64 27.78 25.59 27.22 723,037 +2.18(+8.69%)
Jul 26, 2021 24.98 25.49 24.39 25.04 557,438 +0.39(+1.58%)
Jul 23, 2021 25.17 25.29 24.12 24.65 399,749 -0.46(-1.83%)
Jul 22, 2021 25.75 25.92 24.91 25.11 208,208 -1.07(-4.07%)
Jul 21, 2021 26.01 26.78 25.78 26.18 248,679 +0.40(+1.54%)
Jul 20, 2021 24.82 26.28 24.45 25.78 396,820 +1.06(+4.27%)
Jul 19, 2021 24.65 25.43 24.43 24.72 310,779 -0.72(-2.84%)
Jul 16, 2021 25.57 26.37 25.30 25.45 283,265 +0.17(+0.68%)
Jul 15, 2021 25.82 26.19 25.20 25.27 415,149 -0.68(-2.61%)
Jul 14, 2021 26.53 27.01 25.86 25.95 275,747 -0.61(-2.28%)
Jul 13, 2021 27.60 27.76 26.39 26.56 320,759 -1.40(-5.01%)
Jul 12, 2021 27.74 28.25 27.37 27.96 350,708 +0.14(+0.49%)
Jul 09, 2021 27.28 27.94 27.00 27.82 349,309 +0.88(+3.25%)
Jul 08, 2021 27.11 27.91 26.17 26.94 602,496 -0.81(-2.93%)
Jul 07, 2021 27.77 28.43 27.48 27.76 655,292 -0.36(-1.28%)
Jul 06, 2021 29.20 29.32 27.90 28.12 304,666 -1.09(-3.74%)
Jul 02, 2021 29.18 29.81 28.75 29.21 191,773 +0.15(+0.53%)
Jul 01, 2021 29.14 29.69 28.86 29.06 359,821 +0.16(+0.56%)
Jun 30, 2021 29.41 29.80 28.80 28.90 333,351 -0.73(-2.47%)
Jun 29, 2021 30.82 30.97 29.50 29.63 277,591 -1.07(-3.50%)
Jun 28, 2021 29.62 31.05 29.45 30.70 473,460 +0.91(+3.06%)
Jun 25, 2021 30.13 31.38 29.37 29.79 2,018,976 -0.16(-0.54%)
Jun 24, 2021 30.21 30.42 29.67 29.95 320,291 -0.14(-0.45%)
Jun 23, 2021 29.78 30.32 29.34 30.09 345,846 -0.11(-0.36%)
Jun 22, 2021 31.39 31.39 29.98 30.20 303,220 -1.40(-4.43%)
Jun 21, 2021 31.70 32.01 31.24 31.60 257,901 +0.29(+0.92%)
Jun 18, 2021 31.36 32.03 30.68 31.31 597,462 -0.14(-0.46%)
Jun 17, 2021 32.71 32.71 31.31 31.45 452,477 -1.33(-4.05%)
Jun 16, 2021 32.37 32.84 32.18 32.78 132,825 +0.23(+0.72%)
Jun 15, 2021 32.63 32.68 32.11 32.55 208,218 -0.22(-0.66%)
Jun 14, 2021 32.88 33.24 32.59 32.76 230,583 -0.16(-0.49%)
Jun 11, 2021 32.44 32.96 32.43 32.92 179,402 +0.54(+1.67%)
Jun 10, 2021 33.46 33.50 32.25 32.38 257,906 -1.08(-3.23%)
Jun 09, 2021 33.11 33.77 32.61 33.46 275,787 +0.35(+1.06%)
Jun 08, 2021 32.68 33.55 32.41 33.11 192,084 +0.35(+1.07%)
Jun 07, 2021 32.96 32.97 32.42 32.76 185,139 +0.17(+0.53%)
Jun 04, 2021 32.35 32.64 32.01 32.59 147,274 +0.17(+0.53%)
Jun 03, 2021 32.31 32.51 31.85 32.42 456,299 -0.09(-0.28%)
Jun 02, 2021 32.63 32.74 32.29 32.51 320,929 +0.01(+0.03%)
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.