Aarons Holdings Company (NY: AAN )

12.40 -0.17 (-1.35%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 24.45 25.19 24.22 24.87 346,822 +0.48(+1.99%)
Mar 30, 2021 24.03 24.65 23.90 24.39 248,994 +0.24(+1.00%)
Mar 29, 2021 25.03 25.76 24.13 24.14 167,156 -1.03(-4.08%)
Mar 26, 2021 24.94 25.64 24.63 25.17 407,564 +0.50(+2.04%)
Mar 25, 2021 23.43 24.82 22.94 24.67 208,554 +1.05(+4.43%)
Mar 24, 2021 23.52 23.96 23.41 23.62 359,924 +0.36(+1.54%)
Mar 23, 2021 24.22 24.54 23.17 23.26 179,926 -1.39(-5.66%)
Mar 22, 2021 24.99 25.65 24.53 24.66 266,241 -0.39(-1.55%)
Mar 19, 2021 25.18 25.58 24.57 25.04 679,963 -0.19(-0.77%)
Mar 18, 2021 25.66 26.16 25.03 25.24 219,133 -0.45(-1.73%)
Mar 17, 2021 25.86 26.01 25.24 25.68 269,184 -0.20(-0.79%)
Mar 16, 2021 25.51 26.07 24.95 25.89 278,552 +0.32(+1.25%)
Mar 15, 2021 24.58 25.73 24.22 25.57 646,860 +1.07(+4.37%)
Mar 12, 2021 23.72 24.87 23.70 24.50 378,514 +0.96(+4.06%)
Mar 11, 2021 23.45 23.69 22.84 23.54 463,304 +0.35(+1.50%)
Mar 10, 2021 23.37 23.50 22.39 23.19 320,307 -0.41(-1.72%)
Mar 09, 2021 23.83 24.27 23.42 23.60 365,105 -0.29(-1.21%)
Mar 08, 2021 23.16 24.25 23.16 23.89 353,475 +0.77(+3.34%)
Mar 05, 2021 22.62 23.19 22.39 23.12 317,985 +0.83(+3.72%)
Mar 04, 2021 21.38 22.39 21.38 22.29 709,773 +0.94(+4.38%)
Mar 03, 2021 21.24 21.73 21.05 21.35 379,866 +0.36(+1.70%)
Mar 02, 2021 21.49 21.79 20.88 20.99 234,494 -0.44(-2.07%)
Mar 01, 2021 21.67 22.08 21.32 21.44 455,640 +0.25(+1.18%)
Feb 26, 2021 21.49 21.62 21.03 21.19 420,387 -0.20(-0.95%)
Feb 25, 2021 21.28 22.42 21.09 21.39 244,366 +0.04(+0.18%)
Feb 24, 2021 20.31 21.35 19.72 21.35 312,252 +1.16(+5.73%)
Feb 23, 2021 21.50 22.14 20.04 20.19 639,421 -1.44(-6.65%)
Feb 22, 2021 20.35 21.64 20.28 21.63 499,580 +1.21(+5.90%)
Feb 19, 2021 19.78 20.55 19.63 20.43 306,584 +0.67(+3.37%)
Feb 18, 2021 19.76 19.87 19.63 19.76 141,369 -0.03(-0.15%)
Feb 17, 2021 19.56 20.02 19.45 19.79 290,797 +0.24(+1.23%)
Feb 16, 2021 19.33 19.63 18.81 19.55 449,820 +0.28(+1.45%)
Feb 12, 2021 19.08 19.49 18.88 19.27 259,217 +0.03(+0.15%)
Feb 11, 2021 19.25 19.34 18.63 19.24 567,203 -0.17(-0.89%)
Feb 10, 2021 20.02 20.19 19.20 19.41 281,637 -0.51(-2.57%)
Feb 09, 2021 18.81 20.05 18.55 19.92 387,243 +1.03(+5.46%)
Feb 08, 2021 19.16 19.68 18.71 18.89 354,556 -0.05(-0.25%)
Feb 05, 2021 18.63 18.95 17.97 18.94 375,715 +0.65(+3.53%)
Feb 04, 2021 17.37 18.31 17.16 18.29 344,140 +0.94(+5.39%)
Feb 03, 2021 17.72 17.90 17.26 17.36 258,853 -0.36(-2.02%)
Feb 02, 2021 17.55 18.06 17.38 17.71 317,036 +0.39(+2.23%)
Feb 01, 2021 16.50 17.71 16.05 17.33 480,659 +0.98(+6.02%)
Jan 29, 2021 16.82 17.18 16.17 16.34 521,130 -0.50(-2.98%)
Jan 28, 2021 17.47 17.56 16.48 16.85 638,167 -0.53(-3.05%)
Jan 27, 2021 18.30 18.50 17.27 17.38 500,175 -1.26(-6.78%)
Jan 26, 2021 20.16 20.32 18.52 18.64 316,100 -1.51(-7.52%)
Jan 25, 2021 19.84 20.73 19.79 20.16 327,154 +0.18(+0.92%)
Jan 22, 2021 19.23 19.97 18.83 19.97 310,107 +0.49(+2.53%)
Jan 21, 2021 20.02 20.06 19.47 19.48 377,688 -0.36(-1.80%)
Jan 20, 2021 20.27 20.59 19.59 19.84 423,457 -0.49(-2.42%)
Jan 19, 2021 20.98 21.07 20.24 20.33 380,182 -0.39(-1.86%)
Jan 15, 2021 21.35 21.91 20.16 20.71 693,286 -0.97(-4.49%)
Jan 14, 2021 20.85 22.18 20.32 21.69 812,215 +0.95(+4.56%)
Jan 13, 2021 19.98 20.91 19.95 20.74 608,669 +0.63(+3.12%)
Jan 12, 2021 19.85 20.16 19.54 20.12 568,008 +0.33(+1.66%)
Jan 11, 2021 19.41 19.83 18.93 19.79 530,388 +0.31(+1.59%)
Jan 08, 2021 20.98 20.98 19.38 19.48 505,583 -1.14(-5.52%)
Jan 07, 2021 20.26 20.88 20.16 20.62 1,020,337 +0.50(+2.49%)
Jan 06, 2021 18.96 20.19 18.96 20.12 1,275,738 +1.23(+6.54%)
Jan 05, 2021 17.99 19.29 17.88 18.88 547,632 +0.73(+4.04%)
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.