Aarons Holdings Company (NY: AAN )

11.73 -0.12 (-1.01%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 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%)
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.