Aarons Holdings Company (NY: AAN )

12.22 +0.03 (+0.25%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 20.05 20.80 20.05 20.20 259,532 -0.13(-0.63%)
Apr 28, 2022 19.26 20.51 18.99 20.33 294,061 +1.13(+5.89%)
Apr 27, 2022 19.64 20.12 18.99 19.20 373,499 -0.22(-1.12%)
Apr 26, 2022 20.31 21.29 18.81 19.42 327,903 -0.79(-3.90%)
Apr 25, 2022 19.94 20.22 19.39 20.20 208,822 +0.05(+0.24%)
Apr 22, 2022 20.53 20.66 20.09 20.15 209,316 -0.56(-2.71%)
Apr 21, 2022 21.40 21.40 20.62 20.71 222,679 -0.51(-2.41%)
Apr 20, 2022 21.80 22.07 21.16 21.23 169,193 -0.46(-2.13%)
Apr 19, 2022 20.96 21.83 20.60 21.69 141,930 +0.83(+3.96%)
Apr 18, 2022 20.92 21.25 20.74 20.86 142,828 -0.18(-0.84%)
Apr 14, 2022 21.22 21.48 20.98 21.04 150,526 -0.15(-0.70%)
Apr 13, 2022 20.76 21.37 20.59 21.19 180,177 +0.30(+1.46%)
Apr 12, 2022 21.28 21.88 20.81 20.88 218,502 -0.04(-0.19%)
Apr 11, 2022 20.70 21.55 20.70 20.92 301,795 +0.22(+1.05%)
Apr 08, 2022 20.34 21.16 20.12 20.70 296,270 +0.21(+1.01%)
Apr 07, 2022 19.96 20.74 19.78 20.50 324,796 +0.67(+3.37%)
Apr 06, 2022 20.29 20.41 19.31 19.83 281,528 -0.70(-3.40%)
Apr 05, 2022 20.60 21.14 20.48 20.53 354,357 -0.09(-0.43%)
Apr 04, 2022 19.83 20.70 19.65 20.62 252,351 +0.79(+3.97%)
Apr 01, 2022 20.18 20.23 19.66 19.83 337,337 +0.07(+0.35%)
Mar 31, 2022 20.50 20.62 19.52 19.76 351,334 -0.66(-3.23%)
Mar 30, 2022 21.57 21.76 20.41 20.42 325,184 -1.28(-5.90%)
Mar 29, 2022 21.75 22.13 21.32 21.70 231,989 +0.13(+0.59%)
Mar 28, 2022 21.44 21.66 21.12 21.57 207,468 +0.03(+0.14%)
Mar 25, 2022 21.19 21.80 20.99 21.54 242,259 +0.48(+2.29%)
Mar 24, 2022 20.90 21.14 20.70 21.06 323,463 +0.24(+1.13%)
Mar 23, 2022 21.85 21.91 20.73 20.82 235,788 -1.40(-6.29%)
Mar 22, 2022 22.15 22.65 21.95 22.22 348,544 +0.55(+2.54%)
Mar 21, 2022 22.78 22.84 21.55 21.67 247,264 -1.14(-5.00%)
Mar 18, 2022 22.57 23.25 22.08 22.81 1,749,002 +0.05(+0.22%)
Mar 17, 2022 21.84 22.83 21.84 22.76 214,529 +0.65(+2.94%)
Mar 16, 2022 21.64 22.49 21.56 22.11 224,968 +0.57(+2.66%)
Mar 15, 2022 21.41 22.05 21.02 21.54 240,929 +0.22(+1.01%)
Mar 14, 2022 21.29 22.23 21.12 21.32 247,549 -0.06(-0.27%)
Mar 11, 2022 21.36 21.83 20.64 21.38 325,047 +0.19(+0.88%)
Mar 10, 2022 21.23 21.62 20.29 21.20 368,354 -0.64(-2.91%)
Mar 09, 2022 22.02 22.18 21.58 21.83 206,800 +0.45(+2.11%)
Mar 08, 2022 21.07 22.30 21.01 21.38 211,127 +0.18(+0.83%)
Mar 07, 2022 22.07 22.10 21.06 21.21 320,794 -0.70(-3.17%)
Mar 04, 2022 21.92 22.03 21.10 21.90 243,081 -0.17(-0.75%)
Mar 03, 2022 21.54 22.18 21.11 22.07 260,086 +1.46(+7.08%)
Mar 02, 2022 20.38 20.93 20.31 20.61 173,076 +0.32(+1.59%)
Mar 01, 2022 20.51 20.64 19.88 20.29 273,031 -0.26(-1.29%)
Feb 28, 2022 20.73 21.08 20.24 20.55 326,603 -0.45(-2.14%)
Feb 25, 2022 19.81 21.14 19.83 21.00 292,907 +1.19(+6.03%)
Feb 24, 2022 19.01 20.19 17.88 19.81 801,099 +0.20(+1.00%)
Feb 23, 2022 20.11 20.11 19.17 19.61 438,902 -0.58(-2.86%)
Feb 22, 2022 20.50 21.24 20.15 20.19 221,910 -0.39(-1.90%)
Feb 18, 2022 20.58 0 -0.14(-0.66%)
Feb 17, 2022 20.67 20.99 20.53 20.72 265,611 -0.27(-1.31%)
Feb 16, 2022 21.13 21.38 20.76 20.99 173,229 -0.18(-0.83%)
Feb 15, 2022 20.67 21.26 20.54 21.17 176,849 +0.65(+3.15%)
Feb 14, 2022 20.27 20.90 19.97 20.52 331,553 +0.11(+0.53%)
Feb 11, 2022 20.68 20.80 20.13 20.41 206,111 -0.12(-0.57%)
Feb 10, 2022 21.14 21.56 20.39 20.53 179,026 -1.07(-4.94%)
Feb 09, 2022 21.41 21.67 20.70 21.60 365,529 +0.19(+0.87%)
Feb 08, 2022 20.76 21.46 20.64 21.41 181,330 +0.68(+3.26%)
Feb 07, 2022 20.22 21.11 20.22 20.74 215,368 +0.40(+1.97%)
Feb 04, 2022 20.73 20.84 19.83 20.33 364,360 -0.53(-2.53%)
Feb 03, 2022 20.47 20.86 357,970 +0.38(+1.86%)
Feb 02, 2022 21.73 21.87 20.12 20.48 623,245 -1.24(-5.72%)
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.