Skip to main content

Aarons Holdings Company (NY: AAN )

6.810 -0.140 (-2.01%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 13.36 13.58 13.06 13.41 256,992 -0.22(-1.62%)
Jun 29, 2022 13.90 13.90 13.32 13.63 486,356 -0.51(-3.59%)
Jun 28, 2022 14.93 15.12 14.11 14.14 180,931 -0.68(-4.60%)
Jun 27, 2022 15.09 15.25 14.66 14.82 286,476 -0.09(-0.62%)
Jun 24, 2022 14.54 15.10 14.52 14.91 766,219 +0.40(+2.73%)
Jun 23, 2022 14.08 14.51 14.08 14.51 352,816 +0.40(+2.81%)
Jun 22, 2022 13.80 14.23 13.39 14.12 492,466 +0.14(+0.99%)
Jun 21, 2022 14.63 14.63 13.96 13.98 377,799 -0.47(-3.25%)
Jun 17, 2022 14.51 14.76 14.24 14.45 721,355 +0.06(+0.45%)
Jun 16, 2022 14.42 14.50 13.67 14.39 589,413 -0.81(-5.34%)
Jun 15, 2022 15.30 15.71 15.06 15.20 362,503 -0.03(-0.23%)
Jun 14, 2022 15.71 15.84 15.05 15.23 379,555 -0.46(-2.92%)
Jun 13, 2022 16.02 16.27 15.54 15.69 271,481 -0.75(-4.57%)
Jun 10, 2022 16.76 17.03 16.44 16.44 253,029 -0.70(-4.11%)
Jun 09, 2022 17.42 17.48 17.13 17.14 189,012 -0.32(-1.83%)
Jun 08, 2022 17.55 17.80 17.19 17.46 189,013 -0.18(-1.04%)
Jun 07, 2022 16.85 17.72 16.59 17.65 416,720 +0.34(+1.96%)
Jun 06, 2022 17.12 17.33 16.65 17.31 213,694 +0.40(+2.38%)
Jun 03, 2022 16.88 16.92 16.46 16.91 193,903 -0.05(-0.27%)
Jun 02, 2022 16.40 16.99 16.15 16.95 280,317 +0.52(+3.18%)
Jun 01, 2022 17.90 18.34 16.38 16.43 297,213 -1.47(-8.23%)
May 31, 2022 17.35 17.96 16.94 17.90 409,407 +0.67(+3.88%)
May 27, 2022 17.07 17.28 16.81 17.24 232,159 +0.17(+1.02%)
May 26, 2022 17.29 17.73 17.02 17.06 405,052 +0.11(+0.65%)
May 25, 2022 16.03 17.32 15.91 16.95 373,441 +0.79(+4.87%)
May 24, 2022 16.43 16.48 15.81 16.16 380,391 -0.30(-1.83%)
May 23, 2022 16.76 16.80 16.18 16.47 483,390 -0.16(-0.99%)
May 20, 2022 17.50 17.79 15.80 16.63 345,686 -0.81(-4.62%)
May 19, 2022 17.56 18.05 17.43 17.44 244,341 -0.52(-2.90%)
May 18, 2022 18.66 18.91 17.63 17.96 369,546 -1.14(-5.94%)
May 17, 2022 18.59 19.15 18.30 19.09 254,346 +0.89(+4.88%)
May 16, 2022 18.03 18.46 17.55 18.21 223,508 -0.09(-0.50%)
May 13, 2022 18.44 18.66 18.06 18.30 196,584 +0.00(+0.00%)
May 12, 2022 17.38 18.42 17.37 18.30 292,091 +0.82(+4.71%)
May 11, 2022 17.86 18.18 17.26 17.47 319,849 -0.24(-1.34%)
May 10, 2022 18.48 18.57 17.47 17.71 304,646 -0.68(-3.68%)
May 09, 2022 18.22 18.65 18.17 18.39 247,418 -0.16(-0.84%)
May 06, 2022 19.08 19.24 18.49 18.54 167,097 -0.75(-3.89%)
May 05, 2022 19.58 19.68 18.77 19.30 194,733 -0.53(-2.68%)
May 04, 2022 19.59 19.95 19.09 19.83 349,571 +0.31(+1.59%)
May 03, 2022 19.66 19.76 19.18 19.51 170,105 -0.02(-0.09%)
May 02, 2022 18.88 19.55 18.70 19.53 238,025 +0.74(+3.95%)
Apr 29, 2022 18.65 19.35 18.65 18.79 279,025 -0.12(-0.63%)
Apr 28, 2022 17.91 19.08 17.67 18.91 316,147 +1.05(+5.89%)
Apr 27, 2022 18.27 18.72 17.67 17.86 401,551 -0.20(-1.12%)
Apr 26, 2022 18.89 19.80 17.49 18.06 352,530 -0.73(-3.90%)
Apr 25, 2022 18.54 18.81 18.03 18.79 224,506 +0.05(+0.24%)
Apr 22, 2022 19.09 19.21 18.69 18.75 225,037 -0.52(-2.71%)
Apr 21, 2022 19.91 19.91 19.18 19.27 239,403 -0.48(-2.41%)
Apr 20, 2022 20.27 20.53 19.68 19.74 181,901 -0.43(-2.13%)
Apr 19, 2022 19.50 20.30 19.16 20.17 152,590 +0.77(+3.96%)
Apr 18, 2022 19.46 19.76 19.29 19.41 153,556 -0.16(-0.84%)
Apr 14, 2022 19.73 19.98 19.51 19.57 161,831 -0.14(-0.70%)
Apr 13, 2022 19.31 19.88 19.15 19.71 193,709 +0.28(+1.46%)
Apr 12, 2022 19.79 20.35 19.36 19.42 234,913 -0.04(-0.19%)
Apr 11, 2022 19.25 20.05 19.25 19.46 324,462 +0.20(+1.05%)
Apr 08, 2022 18.92 19.68 18.72 19.26 318,522 +0.19(+1.01%)
Apr 07, 2022 18.56 19.30 18.40 19.07 349,191 +0.62(+3.37%)
Apr 06, 2022 18.87 18.98 17.96 18.44 302,673 -0.65(-3.40%)
Apr 05, 2022 19.16 19.66 19.05 19.09 380,971 -0.08(-0.43%)
Apr 04, 2022 18.44 19.26 18.28 19.18 271,304 +0.73(+3.97%)
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.