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 (%)
Jul 30, 2021 27.68 28.38 27.68 28.04 240,959 +0.34(+1.23%)
Jul 29, 2021 28.15 28.74 27.66 27.70 600,925 -0.12(-0.42%)
Jul 28, 2021 29.68 29.68 27.72 27.81 420,166 -1.45(-4.94%)
Jul 27, 2021 29.72 29.86 27.52 29.26 672,526 +2.34(+8.69%)
Jul 26, 2021 26.85 27.41 26.22 26.92 518,495 +0.42(+1.58%)
Jul 23, 2021 27.06 27.19 25.93 26.50 371,823 -0.50(-1.83%)
Jul 22, 2021 27.69 27.87 26.78 27.00 193,663 -1.15(-4.07%)
Jul 21, 2021 27.97 28.79 27.72 28.14 231,306 +0.43(+1.54%)
Jul 20, 2021 26.69 28.25 26.29 27.72 369,098 +1.14(+4.27%)
Jul 19, 2021 26.50 27.34 26.27 26.58 289,068 -0.78(-2.84%)
Jul 16, 2021 27.49 28.35 27.20 27.36 263,476 +0.18(+0.68%)
Jul 15, 2021 27.76 28.15 27.09 27.17 386,146 -0.73(-2.61%)
Jul 14, 2021 28.52 29.04 27.80 27.90 256,483 -0.65(-2.28%)
Jul 13, 2021 29.68 29.84 28.37 28.55 298,351 -1.51(-5.01%)
Jul 12, 2021 29.82 30.38 29.43 30.06 326,208 +0.15(+0.49%)
Jul 09, 2021 29.33 30.04 29.03 29.91 324,906 +0.94(+3.25%)
Jul 08, 2021 29.14 30.01 28.13 28.97 560,406 -0.87(-2.93%)
Jul 07, 2021 29.85 30.56 29.55 29.84 609,514 -0.39(-1.28%)
Jul 06, 2021 31.40 31.52 30.00 30.23 283,382 -1.18(-3.74%)
Jul 02, 2021 31.38 32.05 30.91 31.41 178,376 +0.17(+0.53%)
Jul 01, 2021 31.33 31.92 31.03 31.24 334,684 +0.17(+0.56%)
Jun 30, 2021 31.62 32.04 30.96 31.07 310,063 -0.79(-2.47%)
Jun 29, 2021 33.13 33.30 31.72 31.85 258,199 -1.16(-3.50%)
Jun 28, 2021 31.84 33.38 31.66 33.01 440,385 +0.98(+3.06%)
Jun 25, 2021 32.40 33.74 31.58 32.03 1,877,931 -0.17(-0.54%)
Jun 24, 2021 32.47 32.71 31.90 32.20 297,916 -0.15(-0.45%)
Jun 23, 2021 32.02 32.60 31.54 32.35 321,685 -0.12(-0.36%)
Jun 22, 2021 33.75 33.75 32.23 32.46 282,037 -1.51(-4.43%)
Jun 21, 2021 34.08 34.42 33.58 33.97 239,884 +0.31(+0.92%)
Jun 18, 2021 33.72 34.44 32.98 33.66 555,723 -0.16(-0.46%)
Jun 17, 2021 35.16 35.16 33.66 33.81 420,867 -1.43(-4.05%)
Jun 16, 2021 34.80 35.31 34.60 35.24 123,546 +0.25(+0.72%)
Jun 15, 2021 35.08 35.13 34.52 34.99 193,672 -0.23(-0.66%)
Jun 14, 2021 35.35 35.74 35.04 35.22 214,474 -0.17(-0.49%)
Jun 11, 2021 34.87 35.44 34.86 35.40 166,869 +0.58(+1.67%)
Jun 10, 2021 35.98 36.02 34.67 34.82 239,889 -1.16(-3.23%)
Jun 09, 2021 35.60 36.31 35.06 35.98 256,521 +0.38(+1.06%)
Jun 08, 2021 35.13 36.06 34.84 35.60 178,665 +0.38(+1.07%)
Jun 07, 2021 35.44 35.44 34.85 35.22 172,205 +0.18(+0.53%)
Jun 04, 2021 34.78 35.09 34.42 35.04 136,986 +0.18(+0.53%)
Jun 03, 2021 34.74 34.95 34.24 34.85 424,423 -0.10(-0.28%)
Jun 02, 2021 35.08 35.20 34.72 34.95 298,509 +0.01(+0.03%)
Jun 01, 2021 34.91 35.35 34.69 34.94 286,940 +0.11(+0.31%)
May 28, 2021 35.30 35.38 34.27 34.83 135,402 -0.15(-0.44%)
May 27, 2021 35.35 35.65 34.91 34.99 200,723 +0.06(+0.17%)
May 26, 2021 33.45 34.93 33.45 34.93 250,352 +1.80(+5.44%)
May 25, 2021 33.80 34.18 33.06 33.13 210,474 -0.37(-1.10%)
May 24, 2021 33.60 33.86 32.83 33.50 254,341 -0.17(-0.52%)
May 21, 2021 32.91 34.06 32.48 33.67 426,235 +0.98(+2.99%)
May 20, 2021 31.88 32.92 31.64 32.69 271,210 +0.65(+2.02%)
May 19, 2021 30.71 32.09 30.52 32.05 245,419 +0.60(+1.91%)
May 18, 2021 31.97 32.44 31.39 31.45 198,967 -0.25(-0.79%)
May 17, 2021 31.13 32.08 31.01 31.70 264,210 +0.16(+0.49%)
May 14, 2021 30.52 31.94 30.16 31.54 255,926 +1.26(+4.16%)
May 13, 2021 28.71 30.48 28.66 30.28 386,101 +1.73(+6.07%)
May 12, 2021 30.40 30.95 27.97 28.55 886,887 -2.16(-7.03%)
May 11, 2021 29.36 30.96 29.26 30.71 257,817 +0.41(+1.34%)
May 10, 2021 31.41 31.59 29.97 30.30 368,274 -0.89(-2.86%)
May 07, 2021 30.88 31.82 30.84 31.19 246,125 +0.36(+1.16%)
May 06, 2021 30.23 31.57 30.12 30.84 482,464 +0.83(+2.78%)
May 05, 2021 29.93 30.59 29.61 30.00 341,031 +0.16(+0.55%)
May 04, 2021 29.36 30.19 29.03 29.84 343,521 +0.10(+0.33%)
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.