Skip to main content

Aarons Holdings Company (NY: AAN )

15.07 -0.06 (-0.40%)
Streaming Delayed Price Updated: 12:47 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 31.33 31.75 30.68 30.78 312,900 -0.78(-2.47%)
Jun 29, 2021 32.83 33.00 31.43 31.56 260,561 -1.15(-3.50%)
Jun 28, 2021 31.55 33.07 31.37 32.71 444,413 +0.97(+3.06%)
Jun 25, 2021 32.10 33.43 31.29 31.74 1,895,111 -0.17(-0.54%)
Jun 24, 2021 32.18 32.41 31.61 31.91 300,641 -0.14(-0.45%)
Jun 23, 2021 31.73 32.30 31.26 32.05 324,628 -0.12(-0.36%)
Jun 22, 2021 33.44 33.44 31.94 32.17 284,617 -1.49(-4.43%)
Jun 21, 2021 33.77 34.10 33.28 33.66 242,078 +0.31(+0.92%)
Jun 18, 2021 33.41 34.12 32.68 33.35 560,807 -0.15(-0.46%)
Jun 17, 2021 34.85 34.85 33.36 33.51 424,717 -1.41(-4.05%)
Jun 16, 2021 34.49 34.99 34.29 34.92 124,676 +0.25(+0.72%)
Jun 15, 2021 34.76 34.82 34.21 34.67 195,444 -0.23(-0.66%)
Jun 14, 2021 35.03 35.41 34.72 34.90 216,437 -0.17(-0.49%)
Jun 11, 2021 34.56 35.11 34.55 35.08 168,395 +0.58(+1.67%)
Jun 10, 2021 35.65 35.69 34.36 34.50 242,083 -1.15(-3.23%)
Jun 09, 2021 35.28 35.98 34.74 35.65 258,867 +0.37(+1.06%)
Jun 08, 2021 34.82 35.74 34.53 35.28 180,300 +0.37(+1.07%)
Jun 07, 2021 35.11 35.12 34.54 34.90 173,781 +0.18(+0.53%)
Jun 04, 2021 34.46 34.77 34.11 34.72 138,239 +0.18(+0.53%)
Jun 03, 2021 34.42 34.63 33.93 34.54 428,305 -0.10(-0.28%)
Jun 02, 2021 34.76 34.88 34.40 34.63 301,240 +0.01(+0.03%)
Jun 01, 2021 34.60 35.03 34.37 34.62 289,565 +0.11(+0.31%)
May 28, 2021 34.98 35.06 33.96 34.52 136,640 -0.15(-0.44%)
May 27, 2021 35.03 35.32 34.60 34.67 202,560 +0.06(+0.17%)
May 26, 2021 33.15 34.61 33.15 34.61 252,642 +1.79(+5.44%)
May 25, 2021 33.49 33.87 32.76 32.83 212,400 -0.36(-1.10%)
May 24, 2021 33.30 33.55 32.53 33.19 256,668 -0.17(-0.52%)
May 21, 2021 32.61 33.75 32.18 33.37 430,134 +0.97(+2.99%)
May 20, 2021 31.59 32.62 31.35 32.40 273,691 +0.64(+2.02%)
May 19, 2021 30.43 31.80 30.24 31.75 247,664 +0.59(+1.91%)
May 18, 2021 31.68 32.15 31.10 31.16 200,787 -0.25(-0.79%)
May 17, 2021 30.84 31.79 30.73 31.41 266,627 +0.15(+0.49%)
May 14, 2021 30.24 31.65 29.88 31.26 258,267 +1.25(+4.16%)
May 13, 2021 28.45 30.21 28.40 30.01 389,633 +1.72(+6.07%)
May 12, 2021 30.12 30.67 27.71 28.29 895,001 -2.14(-7.03%)
May 11, 2021 29.10 30.68 28.99 30.43 260,175 +0.40(+1.34%)
May 10, 2021 31.12 31.30 29.70 30.03 371,643 -0.88(-2.86%)
May 07, 2021 30.60 31.53 30.57 30.91 248,376 +0.36(+1.16%)
May 06, 2021 29.96 31.28 29.85 30.56 486,877 +0.83(+2.78%)
May 05, 2021 29.66 30.32 29.35 29.73 344,151 +0.16(+0.55%)
May 04, 2021 29.10 29.91 28.77 29.57 346,663 +0.10(+0.33%)
May 03, 2021 30.05 30.17 29.27 29.47 514,881 -0.17(-0.58%)
Apr 30, 2021 29.85 30.85 29.60 29.64 346,061 -0.41(-1.37%)
Apr 29, 2021 31.68 32.05 29.08 30.06 651,086 -0.83(-2.67%)
Apr 28, 2021 32.88 32.88 30.38 30.88 695,174 -1.90(-5.80%)
Apr 27, 2021 29.03 32.88 28.42 32.78 974,323 +7.42(+29.25%)
Apr 26, 2021 24.71 25.90 24.71 25.36 280,224 +0.62(+2.52%)
Apr 23, 2021 23.55 24.98 23.20 24.74 195,070 +1.43(+6.13%)
Apr 22, 2021 24.07 24.59 23.29 23.31 299,210 -0.68(-2.84%)
Apr 21, 2021 23.18 24.00 23.05 23.99 313,580 +0.77(+3.31%)
Apr 20, 2021 24.52 24.81 22.86 23.22 170,000 -1.30(-5.28%)
Apr 19, 2021 24.43 24.86 24.09 24.52 214,014 +0.01(+0.04%)
Apr 16, 2021 23.99 24.54 23.61 24.51 246,129 +0.60(+2.53%)
Apr 15, 2021 24.01 24.14 23.56 23.91 199,534 +0.05(+0.20%)
Apr 14, 2021 23.20 24.18 23.20 23.86 236,902 +0.64(+2.77%)
Apr 13, 2021 23.75 23.90 23.03 23.21 181,244 -0.66(-2.77%)
Apr 12, 2021 23.78 23.99 23.43 23.88 132,751 +0.22(+0.93%)
Apr 09, 2021 23.99 24.07 23.43 23.66 160,057 -0.28(-1.16%)
Apr 08, 2021 24.18 24.18 23.55 23.93 197,756 -0.21(-0.87%)
Apr 07, 2021 25.05 25.63 24.10 24.14 346,443 -0.82(-3.27%)
Apr 06, 2021 25.46 26.08 24.85 24.96 249,094 -0.54(-2.11%)
Apr 05, 2021 25.21 25.54 24.93 25.50 237,070 +0.54(+2.15%)
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.