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 (%)
Mar 31, 2021 22.71 23.40 22.50 23.10 373,381 +0.45(+1.99%)
Mar 30, 2021 22.32 22.90 22.20 22.65 268,062 +0.22(+1.00%)
Mar 29, 2021 23.25 23.93 22.42 22.43 179,956 -0.95(-4.08%)
Mar 26, 2021 23.16 23.82 22.88 23.38 438,775 +0.47(+2.04%)
Mar 25, 2021 21.76 23.06 21.31 22.91 224,524 +0.97(+4.43%)
Mar 24, 2021 21.85 22.25 21.74 21.94 387,486 +0.33(+1.54%)
Mar 23, 2021 22.50 22.79 21.53 21.61 193,705 -1.30(-5.66%)
Mar 22, 2021 23.21 23.83 22.79 22.90 286,629 -0.36(-1.55%)
Mar 19, 2021 23.39 23.76 22.82 23.26 732,034 -0.18(-0.77%)
Mar 18, 2021 23.84 24.30 23.25 23.44 235,913 -0.41(-1.73%)
Mar 17, 2021 24.02 24.16 23.44 23.86 289,798 -0.19(-0.79%)
Mar 16, 2021 23.70 24.22 23.18 24.04 299,883 +0.30(+1.25%)
Mar 15, 2021 22.84 23.90 22.49 23.75 696,395 +0.99(+4.37%)
Mar 12, 2021 22.03 23.10 22.01 22.75 407,500 +0.89(+4.06%)
Mar 11, 2021 21.79 22.00 21.21 21.87 498,783 +0.32(+1.50%)
Mar 10, 2021 21.71 21.83 20.80 21.54 344,836 -0.38(-1.72%)
Mar 09, 2021 22.14 22.54 21.75 21.92 393,064 -0.27(-1.21%)
Mar 08, 2021 21.51 22.52 21.51 22.19 380,544 +0.72(+3.34%)
Mar 05, 2021 21.01 21.54 20.80 21.47 342,335 +0.77(+3.72%)
Mar 04, 2021 19.86 20.80 19.86 20.70 764,126 +0.87(+4.38%)
Mar 03, 2021 19.73 20.18 19.55 19.83 408,956 +0.33(+1.70%)
Mar 02, 2021 19.96 20.24 19.39 19.50 252,451 -0.41(-2.07%)
Mar 01, 2021 20.13 20.50 19.81 19.91 490,532 +0.23(+1.18%)
Feb 26, 2021 19.96 20.08 19.53 19.68 452,579 -0.19(-0.95%)
Feb 25, 2021 19.77 20.83 19.59 19.87 263,079 +0.04(+0.18%)
Feb 24, 2021 18.86 19.83 18.32 19.83 336,164 +1.08(+5.73%)
Feb 23, 2021 19.97 20.57 18.61 18.76 688,387 -1.34(-6.65%)
Feb 22, 2021 18.90 20.10 18.84 20.09 537,837 +1.12(+5.90%)
Feb 19, 2021 18.37 19.09 18.24 18.97 330,061 +0.62(+3.37%)
Feb 18, 2021 18.35 18.45 18.24 18.35 152,195 -0.03(-0.15%)
Feb 17, 2021 18.17 18.60 18.07 18.38 313,066 +0.22(+1.23%)
Feb 16, 2021 17.95 18.24 17.48 18.16 484,267 +0.26(+1.45%)
Feb 12, 2021 17.73 18.10 17.54 17.90 279,068 +0.03(+0.15%)
Feb 11, 2021 17.88 17.97 17.31 17.87 610,638 -0.16(-0.90%)
Feb 10, 2021 18.60 18.76 17.83 18.03 303,204 -0.47(-2.57%)
Feb 09, 2021 17.48 18.62 17.23 18.51 416,897 +0.96(+5.46%)
Feb 08, 2021 17.80 18.28 17.38 17.55 381,707 -0.04(-0.25%)
Feb 05, 2021 17.31 17.60 16.70 17.59 404,487 +0.60(+3.53%)
Feb 04, 2021 16.13 17.01 15.94 16.99 370,493 +0.87(+5.39%)
Feb 03, 2021 16.46 16.62 16.03 16.12 278,675 -0.33(-2.02%)
Feb 02, 2021 16.30 16.78 16.14 16.45 341,314 +0.36(+2.23%)
Feb 01, 2021 15.32 16.45 14.91 16.10 517,467 +0.91(+6.02%)
Jan 29, 2021 15.62 15.96 15.02 15.18 561,038 -0.47(-2.98%)
Jan 28, 2021 16.23 16.31 15.31 15.65 687,037 -0.49(-3.05%)
Jan 27, 2021 17.00 17.18 16.04 16.14 538,478 -1.17(-6.78%)
Jan 26, 2021 18.72 18.87 17.21 17.31 340,307 -1.41(-7.52%)
Jan 25, 2021 18.43 19.26 18.38 18.72 352,207 +0.17(+0.92%)
Jan 22, 2021 17.86 18.55 17.49 18.55 333,855 +0.46(+2.53%)
Jan 21, 2021 18.60 18.63 18.09 18.09 406,610 -0.33(-1.80%)
Jan 20, 2021 18.83 19.12 18.19 18.43 455,884 -0.46(-2.42%)
Jan 19, 2021 19.49 19.57 18.80 18.88 409,296 -0.36(-1.86%)
Jan 15, 2021 19.83 20.35 18.72 19.24 746,377 -0.91(-4.49%)
Jan 14, 2021 19.37 20.60 18.87 20.15 874,413 +0.88(+4.56%)
Jan 13, 2021 18.56 19.42 18.53 19.27 655,281 +0.58(+3.12%)
Jan 12, 2021 18.43 18.73 18.15 18.69 611,505 +0.30(+1.66%)
Jan 11, 2021 18.03 18.42 17.58 18.38 571,004 +0.29(+1.59%)
Jan 08, 2021 19.49 19.49 18.00 18.09 544,300 -1.06(-5.52%)
Jan 07, 2021 18.82 19.39 18.73 19.15 1,098,473 +0.47(+2.49%)
Jan 06, 2021 17.61 18.76 17.61 18.69 1,373,433 +1.15(+6.54%)
Jan 05, 2021 16.71 17.91 16.61 17.54 589,569 +0.68(+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.