Aarons Holdings Company (NY: AAN )

11.73 -0.12 (-1.01%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 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%)
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.