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 (%)
Mar 31, 2022 20.31 20.43 19.35 19.58 354,548 -0.65(-3.23%)
Mar 30, 2022 21.38 21.56 20.22 20.23 328,159 -1.27(-5.90%)
Mar 29, 2022 21.55 21.93 21.13 21.50 234,111 +0.13(+0.59%)
Mar 28, 2022 21.25 21.46 20.93 21.38 209,366 +0.03(+0.14%)
Mar 25, 2022 21.00 21.60 20.80 21.35 244,475 +0.48(+2.29%)
Mar 24, 2022 20.71 20.95 20.51 20.87 326,422 +0.23(+1.13%)
Mar 23, 2022 21.65 21.71 20.55 20.63 237,945 -1.38(-6.29%)
Mar 22, 2022 21.95 22.45 21.75 22.02 351,733 +0.55(+2.54%)
Mar 21, 2022 22.57 22.63 21.36 21.47 249,526 -1.13(-5.00%)
Mar 18, 2022 22.36 23.04 21.88 22.60 1,765,003 +0.05(+0.22%)
Mar 17, 2022 21.64 22.62 21.64 22.56 216,491 +0.64(+2.94%)
Mar 16, 2022 21.44 22.28 21.37 21.91 227,026 +0.57(+2.66%)
Mar 15, 2022 21.22 21.85 20.83 21.34 243,134 +0.21(+1.01%)
Mar 14, 2022 21.10 22.03 20.93 21.13 249,814 -0.06(-0.27%)
Mar 11, 2022 21.17 21.63 20.45 21.19 328,021 +0.18(+0.88%)
Mar 10, 2022 21.03 21.42 20.10 21.00 371,724 -0.63(-2.91%)
Mar 09, 2022 21.82 21.97 21.38 21.63 208,692 +0.45(+2.11%)
Mar 08, 2022 20.88 22.10 20.82 21.19 213,058 +0.17(+0.83%)
Mar 07, 2022 21.87 21.90 20.87 21.01 323,728 -0.69(-3.17%)
Mar 04, 2022 21.72 21.83 20.91 21.70 245,304 -0.16(-0.75%)
Mar 03, 2022 21.34 21.97 20.92 21.87 262,465 +1.45(+7.08%)
Mar 02, 2022 20.20 20.74 20.12 20.42 174,659 +0.32(+1.59%)
Mar 01, 2022 20.33 20.45 19.70 20.10 275,529 -0.26(-1.29%)
Feb 28, 2022 20.54 20.89 20.05 20.36 329,590 -0.45(-2.14%)
Feb 25, 2022 19.63 20.95 19.65 20.81 295,586 +1.18(+6.03%)
Feb 24, 2022 18.84 20.00 17.71 19.63 808,428 +0.19(+1.00%)
Feb 23, 2022 19.93 19.93 19.00 19.43 442,918 -0.57(-2.86%)
Feb 22, 2022 20.32 21.04 19.97 20.00 223,940 -0.39(-1.90%)
Feb 18, 2022 20.39 0 -0.14(-0.66%)
Feb 17, 2022 20.48 20.80 20.34 20.53 268,040 -0.27(-1.31%)
Feb 16, 2022 20.94 21.19 20.57 20.80 174,814 -0.17(-0.83%)
Feb 15, 2022 20.48 21.06 20.35 20.98 178,467 +0.64(+3.15%)
Feb 14, 2022 20.08 20.71 19.79 20.33 334,586 +0.11(+0.53%)
Feb 11, 2022 20.49 20.61 19.95 20.23 207,997 -0.12(-0.57%)
Feb 10, 2022 20.95 21.36 20.21 20.34 180,664 -1.06(-4.94%)
Feb 09, 2022 21.22 21.47 20.51 21.40 368,873 +0.18(+0.87%)
Feb 08, 2022 20.57 21.27 20.45 21.22 182,989 +0.67(+3.26%)
Feb 07, 2022 20.03 20.92 20.03 20.55 217,338 +0.40(+1.97%)
Feb 04, 2022 20.54 20.66 19.65 20.15 367,693 -0.52(-2.53%)
Feb 03, 2022 20.29 20.67 361,244 +0.38(+1.86%)
Feb 02, 2022 21.53 21.67 19.94 20.30 628,946 -1.23(-5.72%)
Feb 01, 2022 20.47 21.59 20.14 21.53 327,810 +0.99(+4.82%)
Jan 31, 2022 19.87 20.58 20.54 523,795 +0.40(+1.98%)
Jan 28, 2022 20.26 20.32 19.49 20.14 435,548 +0.04(+0.19%)
Jan 27, 2022 20.78 20.94 19.88 20.10 199,214 -0.68(-3.27%)
Jan 26, 2022 21.92 22.04 20.73 20.78 187,341 -0.80(-3.69%)
Jan 25, 2022 21.56 21.82 20.96 21.58 267,274 -0.28(-1.29%)
Jan 24, 2022 20.18 21.99 20.05 21.86 312,709 +1.17(+5.68%)
Jan 21, 2022 20.69 21.58 20.37 20.68 267,281 -0.15(-0.70%)
Jan 20, 2022 21.09 21.86 20.75 20.83 153,170 -0.17(-0.83%)
Jan 19, 2022 21.35 21.78 20.90 21.00 188,486 -0.35(-1.64%)
Jan 18, 2022 22.08 22.32 21.30 21.35 208,183 -0.92(-4.14%)
Jan 14, 2022 22.28 0 +0.06(+0.26%)
Jan 13, 2022 22.46 22.72 22.14 22.22 188,829 +0.03(+0.13%)
Jan 12, 2022 22.37 22.65 22.04 22.19 203,696 -0.20(-0.91%)
Jan 11, 2022 22.72 22.83 22.11 22.39 148,024 -0.39(-1.70%)
Jan 10, 2022 22.78 23.01 22.19 22.78 237,884 -0.25(-1.10%)
Jan 07, 2022 23.40 23.80 22.96 23.03 181,850 -0.66(-2.78%)
Jan 06, 2022 23.42 23.93 23.35 23.69 137,226 +0.13(+0.54%)
Jan 05, 2022 24.69 25.19 23.37 23.57 246,979 -1.04(-4.22%)
Jan 04, 2022 24.46 24.79 24.25 24.60 148,859 +0.20(+0.84%)
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.