Skip to main content

Aarons Holdings Company (NY: AAN )

15.47 -0.24 (-1.53%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 26.77 26.95 25.38 25.52 321,437 -1.32(-4.91%)
Aug 30, 2021 26.50 27.10 26.46 26.84 261,276 +0.29(+1.09%)
Aug 27, 2021 25.93 26.76 25.87 26.55 355,455 +0.61(+2.34%)
Aug 26, 2021 26.44 26.84 25.86 25.94 227,465 -0.56(-2.11%)
Aug 25, 2021 26.98 27.45 26.43 26.50 165,094 -0.42(-1.57%)
Aug 24, 2021 25.95 27.05 25.66 26.93 262,846 +1.03(+3.98%)
Aug 23, 2021 27.26 27.45 25.73 25.90 265,060 -1.15(-4.27%)
Aug 20, 2021 27.15 27.91 26.89 27.05 418,567 -0.18(-0.67%)
Aug 19, 2021 26.80 27.65 26.66 27.23 362,789 +0.07(+0.25%)
Aug 18, 2021 26.53 27.93 26.53 27.17 256,961 +0.41(+1.55%)
Aug 17, 2021 26.57 27.16 26.28 26.75 396,070 +0.00(+0.00%)
Aug 16, 2021 27.77 28.10 26.72 26.75 220,698 -1.39(-4.92%)
Aug 13, 2021 28.23 29.11 28.09 28.14 333,984 -0.21(-0.75%)
Aug 12, 2021 27.75 28.55 27.21 28.35 303,958 +0.76(+2.76%)
Aug 11, 2021 26.81 27.63 26.74 27.59 286,844 +0.78(+2.91%)
Aug 10, 2021 25.87 27.04 25.83 26.81 226,943 +0.85(+3.26%)
Aug 09, 2021 26.43 26.57 25.89 25.96 250,290 -0.64(-2.42%)
Aug 06, 2021 27.12 27.41 26.56 26.61 141,024 -0.30(-1.11%)
Aug 05, 2021 27.01 27.38 26.69 26.91 235,427 +0.34(+1.27%)
Aug 04, 2021 27.56 28.23 26.43 26.57 175,135 -1.53(-5.45%)
Aug 03, 2021 27.86 28.44 27.54 28.10 289,799 +0.39(+1.42%)
Aug 02, 2021 27.95 28.67 27.67 27.71 263,806 -0.08(-0.28%)
Jul 30, 2021 27.43 28.12 27.43 27.78 243,163 +0.34(+1.23%)
Jul 29, 2021 27.90 28.48 27.41 27.45 606,422 -0.12(-0.42%)
Jul 28, 2021 29.41 29.41 27.46 27.56 424,010 -1.43(-4.95%)
Jul 27, 2021 29.45 29.59 27.27 28.99 678,679 +2.32(+8.69%)
Jul 26, 2021 26.61 27.16 25.98 26.68 523,239 +0.41(+1.58%)
Jul 23, 2021 26.81 26.94 25.69 26.26 375,224 -0.49(-1.83%)
Jul 22, 2021 27.44 27.62 26.54 26.75 195,435 -1.14(-4.07%)
Jul 21, 2021 27.71 28.53 27.47 27.89 233,422 +0.42(+1.54%)
Jul 20, 2021 26.44 27.99 26.05 27.46 372,475 +1.13(+4.27%)
Jul 19, 2021 26.26 27.09 26.03 26.34 291,713 -0.77(-2.84%)
Jul 16, 2021 27.24 28.09 26.95 27.11 265,886 +0.18(+0.68%)
Jul 15, 2021 27.51 27.90 26.85 26.93 389,679 -0.72(-2.61%)
Jul 14, 2021 28.26 28.77 27.55 27.65 258,829 -0.64(-2.28%)
Jul 13, 2021 29.41 29.57 28.11 28.29 301,081 -1.49(-5.01%)
Jul 12, 2021 29.55 30.10 29.16 29.78 329,192 +0.14(+0.49%)
Jul 09, 2021 29.06 29.76 28.76 29.64 327,878 +0.93(+3.25%)
Jul 08, 2021 28.88 29.74 27.88 28.71 565,532 -0.87(-2.93%)
Jul 07, 2021 29.58 30.28 29.28 29.57 615,090 -0.38(-1.28%)
Jul 06, 2021 31.11 31.24 29.73 29.96 285,974 -1.16(-3.74%)
Jul 02, 2021 31.09 31.76 30.63 31.12 180,007 +0.16(+0.53%)
Jul 01, 2021 31.04 31.63 30.75 30.96 337,746 +0.17(+0.56%)
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%)
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.