Skip to main content

Aarons Holdings Company (NY: AAN )

7.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 16.99 16.99 16.99 461,526 +0.77(+4.75%)
Dec 30, 2020 15.31 16.40 15.24 16.22 461,526 +1.06(+6.97%)
Dec 29, 2020 14.70 15.24 14.68 15.16 529,895 +0.49(+3.36%)
Dec 28, 2020 15.22 15.36 14.52 14.67 1,324,938 -0.37(-2.44%)
Dec 24, 2020 15.02 15.29 14.82 15.04 397,792 +0.03(+0.18%)
Dec 23, 2020 15.42 15.64 14.81 15.01 891,170 -0.34(-2.22%)
Dec 22, 2020 16.19 16.19 15.32 15.35 856,960 -0.79(-4.89%)
Dec 21, 2020 15.98 16.30 15.58 16.14 752,363 -0.13(-0.83%)
Dec 18, 2020 16.86 17.01 15.70 16.27 2,142,166 -0.53(-3.15%)
Dec 17, 2020 16.02 16.87 15.71 16.80 748,556 +0.65(+3.99%)
Dec 16, 2020 16.13 16.49 16.04 16.16 605,209 +0.04(+0.22%)
Dec 15, 2020 16.14 16.37 15.63 16.12 1,075,774 +0.01(+0.06%)
Dec 14, 2020 16.20 16.63 16.09 16.11 1,158,821 +0.23(+1.47%)
Dec 11, 2020 15.66 15.94 15.52 15.88 942,428 +0.09(+0.57%)
Dec 10, 2020 15.32 15.86 15.32 15.79 812,961 +0.30(+1.91%)
Dec 09, 2020 15.64 15.86 15.19 15.50 2,001,119 +0.05(+0.35%)
Dec 08, 2020 15.91 16.16 14.86 15.44 3,622,451 -0.69(-4.28%)
Dec 07, 2020 17.02 17.22 15.91 16.13 1,653,229 -0.90(-5.26%)
Dec 04, 2020 16.80 17.31 16.72 17.03 1,551,781 +0.22(+1.33%)
Dec 03, 2020 16.48 17.15 16.16 16.80 1,735,481 +0.45(+2.74%)
Dec 02, 2020 16.25 16.67 15.47 16.36 2,349,286 -0.14(-0.87%)
Dec 01, 2020 19.45 19.81 15.00 16.50 9,799,628 -39.90(-70.75%)
Nov 30, 2020 56.75 57.51 55.62 56.40 1,458,833 -1.56(-2.69%)
Nov 27, 2020 57.97 58.78 56.53 57.96 360,970 +0.21(+0.36%)
Nov 25, 2020 59.36 59.36 57.50 57.75 538,833 -1.69(-2.85%)
Nov 24, 2020 58.25 60.22 57.81 59.44 1,050,304 +1.55(+2.68%)
Nov 23, 2020 57.04 58.15 55.13 57.89 1,084,333 +1.42(+2.52%)
Nov 20, 2020 55.69 57.27 55.69 56.47 816,785 +0.28(+0.49%)
Nov 19, 2020 55.04 56.73 53.69 56.19 636,268 +1.20(+2.18%)
Nov 18, 2020 54.95 56.36 54.67 54.99 966,515 +0.42(+0.77%)
Nov 17, 2020 54.67 54.88 52.53 54.57 384,341 -0.21(-0.38%)
Nov 16, 2020 54.81 55.94 54.15 54.78 640,337 +0.96(+1.78%)
Nov 13, 2020 52.78 54.13 52.54 53.82 363,759 +1.47(+2.80%)
Nov 12, 2020 52.89 54.15 51.56 52.35 406,335 -1.25(-2.34%)
Nov 11, 2020 52.67 53.74 51.63 53.60 420,785 +0.70(+1.32%)
Nov 10, 2020 51.80 53.54 51.32 52.91 591,456 +1.33(+2.57%)
Nov 09, 2020 55.47 56.42 51.39 51.58 725,851 +0.38(+0.75%)
Nov 06, 2020 51.93 52.34 50.29 51.20 414,625 -0.15(-0.30%)
Nov 05, 2020 50.35 51.85 50.35 51.35 370,322 +1.53(+3.07%)
Nov 04, 2020 48.57 50.65 48.57 49.82 388,169 +0.04(+0.09%)
Nov 03, 2020 48.63 50.11 47.00 49.77 560,985 +2.21(+4.65%)
Nov 02, 2020 47.35 48.33 46.84 47.56 588,488 +0.76(+1.63%)
Oct 30, 2020 48.74 49.98 46.06 46.80 1,039,635 -2.24(-4.57%)
Oct 29, 2020 49.21 52.25 48.36 49.04 1,123,312 +0.04(+0.07%)
Oct 28, 2020 49.47 50.40 48.67 49.00 552,707 -1.48(-2.93%)
Oct 27, 2020 50.49 51.29 49.99 50.48 418,723 -0.26(-0.51%)
Oct 26, 2020 51.29 51.88 49.66 50.74 397,160 -1.54(-2.95%)
Oct 23, 2020 53.04 53.30 51.41 52.28 271,020 -0.30(-0.56%)
Oct 22, 2020 51.75 52.79 50.86 52.58 543,479 +1.40(+2.73%)
Oct 21, 2020 52.38 52.38 50.63 51.18 603,362 -1.20(-2.29%)
Oct 20, 2020 53.04 54.00 52.24 52.38 424,666 -0.29(-0.54%)
Oct 19, 2020 52.75 54.22 52.54 52.66 376,852 -0.38(-0.71%)
Oct 16, 2020 53.35 54.47 52.88 53.04 451,923 -0.23(-0.44%)
Oct 15, 2020 51.25 53.48 51.20 53.27 560,843 +1.33(+2.57%)
Oct 14, 2020 52.89 53.67 51.91 51.94 612,741 -0.96(-1.81%)
Oct 13, 2020 52.83 53.91 52.15 52.90 599,806 -0.02(-0.03%)
Oct 12, 2020 52.49 53.24 52.32 52.92 419,065 +0.38(+0.72%)
Oct 09, 2020 54.31 54.80 52.43 52.54 544,608 -0.95(-1.77%)
Oct 08, 2020 53.57 53.83 52.63 53.49 451,137 +0.60(+1.13%)
Oct 07, 2020 52.17 53.69 52.11 52.89 498,120 +1.34(+2.61%)
Oct 06, 2020 53.61 53.85 51.14 51.55 591,794 -1.28(-2.42%)
Oct 05, 2020 51.93 52.98 51.31 52.83 477,626 +1.69(+3.31%)
Oct 02, 2020 49.24 51.42 49.06 51.13 402,900 +0.82(+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.