Skip to main content

Aarons Holdings Company (NY: AAN )

6.810 -0.140 (-2.01%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 15.64 15.98 15.04 15.20 560,270 -0.47(-2.98%)
Jan 28, 2021 16.25 16.33 15.33 15.67 686,097 -0.49(-3.05%)
Jan 27, 2021 17.02 17.20 16.06 16.16 537,741 -1.18(-6.78%)
Jan 26, 2021 18.75 18.90 17.23 17.34 339,841 -1.41(-7.52%)
Jan 25, 2021 18.45 19.29 18.41 18.75 351,725 +0.17(+0.92%)
Jan 22, 2021 17.89 18.58 17.52 18.58 333,399 +0.46(+2.53%)
Jan 21, 2021 18.62 18.66 18.11 18.12 406,054 -0.33(-1.80%)
Jan 20, 2021 18.85 19.15 18.22 18.45 455,261 -0.46(-2.42%)
Jan 19, 2021 19.52 19.60 18.83 18.91 408,736 -0.36(-1.86%)
Jan 15, 2021 19.86 20.38 18.75 19.27 745,356 -0.91(-4.49%)
Jan 14, 2021 19.39 20.63 18.90 20.17 873,218 +0.88(+4.56%)
Jan 13, 2021 18.59 19.45 18.56 19.29 654,384 +0.58(+3.12%)
Jan 12, 2021 18.46 18.76 18.17 18.71 610,669 +0.31(+1.66%)
Jan 11, 2021 18.06 18.44 17.61 18.41 570,223 +0.29(+1.58%)
Jan 08, 2021 19.52 19.52 18.03 18.12 543,556 -1.06(-5.52%)
Jan 07, 2021 18.85 19.42 18.76 19.18 1,096,970 +0.47(+2.49%)
Jan 06, 2021 17.63 18.78 17.63 18.71 1,371,554 +1.15(+6.54%)
Jan 05, 2021 16.74 17.94 16.63 17.56 588,763 +0.68(+4.04%)
Jan 04, 2021 17.17 17.28 16.14 16.88 619,160 -0.13(-0.79%)
Dec 31, 2020 17.02 17.02 17.02 460,895 +0.77(+4.75%)
Dec 30, 2020 15.33 16.42 15.27 16.24 460,895 +1.06(+6.97%)
Dec 29, 2020 14.72 15.26 14.70 15.18 529,170 +0.49(+3.36%)
Dec 28, 2020 15.24 15.38 14.54 14.69 1,323,126 -0.37(-2.44%)
Dec 24, 2020 15.04 15.31 14.84 15.06 397,248 +0.03(+0.18%)
Dec 23, 2020 15.44 15.66 14.83 15.03 889,951 -0.34(-2.22%)
Dec 22, 2020 16.21 16.21 15.35 15.37 855,788 -0.79(-4.89%)
Dec 21, 2020 16.00 16.32 15.60 16.16 751,334 -0.13(-0.83%)
Dec 18, 2020 16.88 17.03 15.72 16.30 2,139,236 -0.53(-3.15%)
Dec 17, 2020 16.05 16.89 15.73 16.83 747,532 +0.65(+3.99%)
Dec 16, 2020 16.15 16.51 16.06 16.18 604,381 +0.04(+0.22%)
Dec 15, 2020 16.16 16.40 15.65 16.14 1,074,302 +0.01(+0.06%)
Dec 14, 2020 16.23 16.66 16.11 16.14 1,157,236 +0.23(+1.47%)
Dec 11, 2020 15.68 15.97 15.54 15.90 941,139 +0.09(+0.57%)
Dec 10, 2020 15.35 15.88 15.34 15.81 811,850 +0.30(+1.91%)
Dec 09, 2020 15.66 15.88 15.21 15.52 1,998,383 +0.05(+0.35%)
Dec 08, 2020 15.93 16.18 14.88 15.46 3,617,496 -0.69(-4.28%)
Dec 07, 2020 17.04 17.24 15.93 16.15 1,650,968 -0.90(-5.26%)
Dec 04, 2020 16.83 17.34 16.75 17.05 1,549,659 +0.22(+1.33%)
Dec 03, 2020 16.50 17.18 16.18 16.83 1,733,107 +0.45(+2.74%)
Dec 02, 2020 16.27 16.69 15.49 16.38 2,346,073 -0.14(-0.87%)
Dec 01, 2020 19.47 19.84 15.02 16.52 9,786,226 -39.95(-70.75%)
Nov 30, 2020 56.82 57.59 55.69 56.47 1,456,837 -1.56(-2.69%)
Nov 27, 2020 58.05 58.86 56.61 58.04 360,476 +0.21(+0.36%)
Nov 25, 2020 59.45 59.45 57.57 57.83 538,096 -1.70(-2.85%)
Nov 24, 2020 58.33 60.31 57.89 59.53 1,048,867 +1.55(+2.68%)
Nov 23, 2020 57.12 58.23 55.21 57.97 1,082,850 +1.43(+2.52%)
Nov 20, 2020 55.77 57.35 55.77 56.55 815,668 +0.28(+0.49%)
Nov 19, 2020 55.11 56.81 53.76 56.27 635,398 +1.20(+2.18%)
Nov 18, 2020 55.02 56.44 54.74 55.07 965,193 +0.42(+0.77%)
Nov 17, 2020 54.74 54.96 52.61 54.64 383,815 -0.21(-0.38%)
Nov 16, 2020 54.89 56.02 54.22 54.85 639,462 +0.96(+1.78%)
Nov 13, 2020 52.85 54.20 52.62 53.89 363,262 +1.47(+2.80%)
Nov 12, 2020 52.96 54.23 51.63 52.42 405,779 -1.26(-2.34%)
Nov 11, 2020 52.75 53.81 51.70 53.68 420,210 +0.70(+1.32%)
Nov 10, 2020 51.87 53.62 51.39 52.98 590,647 +1.33(+2.57%)
Nov 09, 2020 55.54 56.49 51.46 51.65 724,858 +0.39(+0.75%)
Nov 06, 2020 52.00 52.41 50.36 51.27 414,058 -0.15(-0.30%)
Nov 05, 2020 50.41 51.92 50.41 51.42 369,816 +1.53(+3.07%)
Nov 04, 2020 48.64 50.72 48.64 49.89 387,638 +0.04(+0.09%)
Nov 03, 2020 48.69 50.18 47.06 49.84 560,218 +2.21(+4.65%)
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.