Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 16.74 16.74 16.74 468,524 +0.76(+4.75%)
Dec 30, 2020 15.08 16.16 15.02 15.98 468,524 +1.04(+6.97%)
Dec 29, 2020 14.48 15.01 14.46 14.94 537,929 +0.49(+3.36%)
Dec 28, 2020 14.99 15.13 14.30 14.45 1,345,027 -0.36(-2.44%)
Dec 24, 2020 14.80 15.06 14.60 14.81 403,824 +0.03(+0.18%)
Dec 23, 2020 15.19 15.40 14.58 14.79 904,682 -0.34(-2.22%)
Dec 22, 2020 15.94 15.94 15.10 15.12 869,953 -0.78(-4.89%)
Dec 21, 2020 15.74 16.06 15.34 15.90 763,771 -0.13(-0.83%)
Dec 18, 2020 16.61 16.76 15.47 16.03 2,174,646 -0.52(-3.15%)
Dec 17, 2020 15.78 16.61 15.48 16.55 759,906 +0.64(+3.99%)
Dec 16, 2020 15.89 16.24 15.80 15.92 614,385 +0.04(+0.22%)
Dec 15, 2020 15.90 16.13 15.40 15.88 1,092,085 +0.01(+0.06%)
Dec 14, 2020 15.96 16.39 15.85 15.87 1,176,392 +0.23(+1.47%)
Dec 11, 2020 15.42 15.71 15.29 15.64 956,717 +0.09(+0.57%)
Dec 10, 2020 15.10 15.63 15.09 15.56 825,288 +0.29(+1.91%)
Dec 09, 2020 15.40 15.63 14.96 15.26 2,031,461 +0.05(+0.35%)
Dec 08, 2020 15.67 15.92 14.64 15.21 3,677,375 -0.68(-4.28%)
Dec 07, 2020 16.76 16.96 15.67 15.89 1,678,295 -0.88(-5.26%)
Dec 04, 2020 16.55 17.06 16.47 16.77 1,575,310 +0.22(+1.33%)
Dec 03, 2020 16.23 16.90 15.92 16.55 1,761,795 +0.44(+2.74%)
Dec 02, 2020 16.01 16.42 15.24 16.11 2,384,906 -0.14(-0.87%)
Dec 01, 2020 19.16 19.52 14.78 16.25 9,948,212 -39.30(-70.75%)
Nov 30, 2020 55.90 56.65 54.79 55.56 1,480,952 -1.54(-2.69%)
Nov 27, 2020 57.10 57.90 55.69 57.09 366,443 +0.20(+0.36%)
Nov 25, 2020 58.48 58.48 56.64 56.89 547,003 -1.67(-2.85%)
Nov 24, 2020 57.38 59.32 56.95 58.56 1,066,229 +1.53(+2.68%)
Nov 23, 2020 56.19 57.29 54.31 57.03 1,100,774 +1.40(+2.52%)
Nov 20, 2020 54.86 56.42 54.86 55.63 829,170 +0.27(+0.49%)
Nov 19, 2020 54.21 55.88 52.89 55.35 645,915 +1.18(+2.18%)
Nov 18, 2020 54.13 55.52 53.85 54.17 981,169 +0.41(+0.77%)
Nov 17, 2020 53.85 54.06 51.75 53.75 390,168 -0.20(-0.38%)
Nov 16, 2020 53.99 55.10 53.34 53.96 650,046 +0.94(+1.78%)
Nov 13, 2020 51.99 53.32 51.76 53.01 369,275 +1.40(+2.72%)
Nov 12, 2020 52.14 53.38 50.83 51.61 412,179 -1.24(-2.34%)
Nov 11, 2020 51.93 52.98 50.89 52.84 426,836 +0.69(+1.32%)
Nov 10, 2020 51.06 52.78 50.59 52.16 599,962 +1.31(+2.57%)
Nov 09, 2020 54.68 55.62 50.66 50.85 736,289 +0.38(+0.75%)
Nov 06, 2020 51.19 51.60 49.58 50.47 420,588 -0.15(-0.30%)
Nov 05, 2020 49.63 51.11 49.63 50.62 375,648 +1.51(+3.07%)
Nov 04, 2020 47.88 49.93 47.88 49.11 393,751 +0.04(+0.09%)
Nov 03, 2020 47.94 49.40 46.33 49.07 569,053 +2.18(+4.65%)
Nov 02, 2020 46.68 47.65 46.17 46.89 596,951 +0.75(+1.63%)
Oct 30, 2020 48.05 49.27 45.40 46.14 1,054,586 -2.21(-4.57%)
Oct 29, 2020 48.51 51.51 47.67 48.34 1,139,466 +0.04(+0.07%)
Oct 28, 2020 48.77 49.68 47.98 48.31 560,656 -1.46(-2.93%)
Oct 27, 2020 49.77 50.57 49.28 49.76 424,744 -0.26(-0.51%)
Oct 26, 2020 50.57 51.15 48.96 50.02 402,872 -1.52(-2.95%)
Oct 23, 2020 52.29 52.54 50.68 51.54 274,917 -0.29(-0.56%)
Oct 22, 2020 51.02 52.04 50.14 51.83 551,295 +1.38(+2.73%)
Oct 21, 2020 51.64 51.64 49.91 50.45 612,039 -1.18(-2.29%)
Oct 20, 2020 52.29 53.23 51.50 51.64 430,773 -0.28(-0.54%)
Oct 19, 2020 52.01 53.45 51.79 51.92 382,272 -0.37(-0.71%)
Oct 16, 2020 52.59 53.70 52.13 52.29 458,422 -0.23(-0.44%)
Oct 15, 2020 50.52 52.72 50.47 52.52 568,909 +1.32(+2.57%)
Oct 14, 2020 52.14 52.91 51.18 51.20 621,553 -0.94(-1.81%)
Oct 13, 2020 52.09 53.15 51.41 52.15 608,431 -0.02(-0.03%)
Oct 12, 2020 51.74 52.48 51.57 52.17 425,092 +0.37(+0.72%)
Oct 09, 2020 53.54 54.02 51.69 51.79 552,440 -0.94(-1.77%)
Oct 08, 2020 52.81 53.07 51.88 52.73 457,624 +0.59(+1.13%)
Oct 07, 2020 51.43 52.92 51.37 52.14 505,284 +1.32(+2.61%)
Oct 06, 2020 52.85 53.08 50.42 50.81 600,304 -1.26(-2.42%)
Oct 05, 2020 51.19 52.23 50.59 52.08 484,494 +1.67(+3.31%)
Oct 02, 2020 48.55 50.69 48.37 50.41 408,694 +0.81(+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.