Aarons Holdings Company (NY: AAN )

12.57 +0.35 (+2.86%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 18.29 18.29 18.29 428,697 +0.83(+4.75%)
Dec 30, 2020 16.48 17.66 16.41 17.46 428,697 +1.14(+6.97%)
Dec 29, 2020 15.82 16.40 15.80 16.32 492,203 +0.53(+3.36%)
Dec 28, 2020 16.38 16.54 15.63 15.79 1,230,693 -0.40(-2.44%)
Dec 24, 2020 16.17 16.46 15.96 16.19 369,496 +0.03(+0.18%)
Dec 23, 2020 16.60 16.84 15.94 16.16 827,780 -0.37(-2.22%)
Dec 22, 2020 17.42 17.42 16.50 16.53 796,003 -0.85(-4.89%)
Dec 21, 2020 17.20 17.55 16.77 17.38 698,846 -0.14(-0.83%)
Dec 18, 2020 18.15 18.31 16.90 17.52 1,989,790 -0.57(-3.15%)
Dec 17, 2020 17.25 18.16 16.91 18.09 695,310 +0.69(+3.99%)
Dec 16, 2020 17.37 17.75 17.27 17.40 562,159 +0.04(+0.22%)
Dec 15, 2020 17.38 17.63 16.83 17.36 999,252 +0.01(+0.06%)
Dec 14, 2020 17.44 17.91 17.32 17.35 1,076,392 +0.25(+1.47%)
Dec 11, 2020 16.86 17.16 16.71 17.10 875,391 +0.10(+0.57%)
Dec 10, 2020 16.50 17.08 16.49 17.00 755,134 +0.32(+1.91%)
Dec 09, 2020 16.84 17.08 16.35 16.68 1,858,777 +0.06(+0.35%)
Dec 08, 2020 17.13 17.40 16.00 16.62 3,364,780 -0.74(-4.28%)
Dec 07, 2020 18.32 18.53 17.13 17.37 1,535,632 -0.96(-5.26%)
Dec 04, 2020 18.09 18.64 18.00 18.33 1,441,401 +0.24(+1.33%)
Dec 03, 2020 17.74 18.47 17.40 18.09 1,612,034 +0.48(+2.74%)
Dec 02, 2020 17.49 17.95 16.65 17.61 2,182,177 -0.15(-0.87%)
Dec 01, 2020 20.94 21.33 16.15 17.76 9,102,566 -42.95(-70.75%)
Nov 30, 2020 61.09 61.91 59.88 60.72 1,355,064 -1.68(-2.69%)
Nov 27, 2020 62.40 63.28 60.86 62.40 335,293 +0.22(+0.36%)
Nov 25, 2020 63.91 63.91 61.90 62.17 500,505 -1.82(-2.85%)
Nov 24, 2020 62.71 64.84 62.24 64.00 975,594 +1.67(+2.68%)
Nov 23, 2020 61.41 62.61 59.36 62.33 1,007,203 +1.53(+2.52%)
Nov 20, 2020 59.95 61.66 59.95 60.79 758,686 +0.30(+0.49%)
Nov 19, 2020 59.25 61.07 57.80 60.49 591,009 +1.29(+2.18%)
Nov 18, 2020 59.15 60.68 58.85 59.20 897,765 +0.45(+0.77%)
Nov 17, 2020 58.85 59.09 56.56 58.75 357,002 -0.22(-0.38%)
Nov 16, 2020 59.01 60.22 58.29 58.97 594,789 +1.03(+1.78%)
Nov 13, 2020 56.82 58.28 56.57 57.94 337,885 +1.58(+2.80%)
Nov 12, 2020 56.94 58.30 55.51 56.36 377,432 -1.35(-2.34%)
Nov 11, 2020 56.71 57.85 55.58 57.71 390,854 +0.75(+1.32%)
Nov 10, 2020 55.76 57.64 55.25 56.96 549,385 +1.43(+2.57%)
Nov 09, 2020 59.72 60.74 55.33 55.53 674,220 +0.41(+0.75%)
Nov 06, 2020 55.91 56.35 54.14 55.12 385,133 -0.16(-0.30%)
Nov 05, 2020 54.20 55.82 54.20 55.28 343,980 +1.65(+3.07%)
Nov 04, 2020 52.29 54.53 52.29 53.63 360,558 +0.05(+0.09%)
Nov 03, 2020 52.35 53.95 50.60 53.58 521,081 +2.38(+4.65%)
Nov 02, 2020 50.98 52.03 50.42 51.20 546,628 +0.82(+1.63%)
Oct 30, 2020 52.48 53.81 49.58 50.38 965,684 -2.41(-4.57%)
Oct 29, 2020 52.98 56.25 52.06 52.79 1,043,409 +0.04(+0.07%)
Oct 28, 2020 53.26 54.26 52.40 52.75 513,392 -1.59(-2.93%)
Oct 27, 2020 54.35 55.22 53.82 54.35 388,938 -0.28(-0.51%)
Oct 26, 2020 55.22 55.85 53.47 54.62 368,910 -1.66(-2.95%)
Oct 23, 2020 57.10 57.38 55.35 56.28 251,741 -0.32(-0.56%)
Oct 22, 2020 55.71 56.83 54.76 56.60 504,820 +1.50(+2.73%)
Oct 21, 2020 56.39 56.39 54.51 55.10 560,444 -1.29(-2.29%)
Oct 20, 2020 57.10 58.13 56.24 56.39 394,458 -0.31(-0.54%)
Oct 19, 2020 56.79 58.38 56.56 56.70 350,046 -0.40(-0.71%)
Oct 16, 2020 57.43 58.64 56.93 57.10 419,777 -0.25(-0.44%)
Oct 15, 2020 55.17 57.58 55.12 57.35 520,950 +1.44(+2.57%)
Oct 14, 2020 56.94 57.78 55.89 55.92 569,156 -1.03(-1.81%)
Oct 13, 2020 56.88 58.04 56.14 56.95 557,141 -0.02(-0.03%)
Oct 12, 2020 56.50 57.31 56.32 56.97 389,257 +0.40(+0.72%)
Oct 09, 2020 58.47 58.99 56.45 56.56 505,869 -1.02(-1.77%)
Oct 08, 2020 57.67 57.95 56.66 57.58 419,047 +0.65(+1.13%)
Oct 07, 2020 56.17 57.80 56.10 56.94 462,688 +1.45(+2.61%)
Oct 06, 2020 57.72 57.97 55.06 55.49 549,698 -1.38(-2.42%)
Oct 05, 2020 55.91 57.04 55.24 56.87 443,651 +1.82(+3.31%)
Oct 02, 2020 53.01 55.36 52.82 55.05 374,241 +0.89(+1.64%)
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.