Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 11.50 11.53 10.71 10.79 407,951 -0.73(-6.30%)
Aug 30, 2022 11.90 11.90 11.34 11.51 235,439 -0.25(-2.16%)
Aug 29, 2022 11.48 11.85 11.42 11.77 336,465 +0.16(+1.41%)
Aug 26, 2022 12.54 12.66 11.50 11.60 256,427 -0.92(-7.38%)
Aug 25, 2022 12.29 12.83 12.22 12.53 165,563 +0.22(+1.77%)
Aug 24, 2022 12.50 12.66 12.25 12.31 163,635 -0.34(-2.65%)
Aug 23, 2022 12.67 12.83 12.57 12.65 202,696 +0.17(+1.38%)
Aug 22, 2022 12.47 12.60 12.31 12.47 324,434 -0.24(-1.92%)
Aug 19, 2022 13.02 13.10 12.70 12.72 216,002 -0.38(-2.91%)
Aug 18, 2022 13.16 13.22 12.94 13.10 219,374 -0.14(-1.03%)
Aug 17, 2022 13.35 13.48 13.15 13.24 218,264 -0.36(-2.67%)
Aug 16, 2022 13.20 13.81 13.08 13.60 426,930 +0.45(+3.45%)
Aug 15, 2022 13.32 13.34 13.05 13.15 328,518 -0.09(-0.68%)
Aug 12, 2022 13.36 13.39 12.96 13.24 197,765 +0.05(+0.34%)
Aug 11, 2022 13.30 13.68 13.08 13.19 231,297 +0.22(+1.68%)
Aug 10, 2022 13.00 13.29 12.90 12.97 289,811 +0.34(+2.73%)
Aug 09, 2022 12.97 13.04 12.47 12.63 354,118 -0.61(-4.59%)
Aug 08, 2022 12.37 13.69 12.13 13.24 442,578 +1.16(+9.61%)
Aug 05, 2022 11.99 12.23 11.92 12.08 240,388 -0.02(-0.15%)
Aug 04, 2022 11.99 12.50 11.99 12.09 290,954 +0.16(+1.37%)
Aug 03, 2022 11.84 12.06 11.70 11.93 425,143 +0.16(+1.39%)
Aug 02, 2022 11.76 11.82 11.40 11.77 520,756 -0.04(-0.31%)
Aug 01, 2022 11.79 11.95 11.55 11.80 393,248 +0.00(+0.00%)
Jul 29, 2022 11.84 12.03 11.58 11.80 631,851 +0.16(+1.40%)
Jul 28, 2022 11.46 11.80 10.86 11.64 1,115,691 +0.01(+0.08%)
Jul 27, 2022 11.91 12.21 11.45 11.63 934,281 -0.27(-2.28%)
Jul 26, 2022 11.85 12.72 11.14 11.90 1,453,728 -2.15(-15.29%)
Jul 25, 2022 14.42 14.46 13.97 14.05 581,361 -0.46(-3.19%)
Jul 22, 2022 14.85 14.91 14.25 14.51 291,626 -0.24(-1.60%)
Jul 21, 2022 14.83 14.99 14.55 14.75 188,819 -0.27(-1.81%)
Jul 20, 2022 14.49 15.06 14.41 15.02 243,101 +0.63(+4.35%)
Jul 19, 2022 14.22 14.51 13.92 14.40 350,983 +0.45(+3.25%)
Jul 18, 2022 13.61 14.18 13.61 13.94 404,310 +0.64(+4.84%)
Jul 15, 2022 13.03 13.32 13.00 13.30 1,299,861 +0.52(+4.04%)
Jul 14, 2022 13.01 13.15 12.57 12.78 606,548 -0.66(-4.92%)
Jul 13, 2022 13.49 13.56 13.24 13.45 236,013 -0.05(-0.34%)
Jul 12, 2022 13.32 14.05 13.15 13.49 204,487 -0.27(-1.98%)
Jul 11, 2022 13.78 13.99 13.72 13.76 184,944 -0.14(-0.98%)
Jul 08, 2022 13.68 13.92 13.60 13.90 197,487 +0.21(+1.52%)
Jul 07, 2022 13.24 13.70 13.24 13.69 234,631 +0.45(+3.42%)
Jul 06, 2022 13.78 14.00 13.08 13.24 413,872 -0.70(-5.01%)
Jul 05, 2022 13.22 13.93 12.93 13.93 455,657 +0.56(+4.20%)
Jul 01, 2022 13.11 13.45 13.00 13.37 240,974 +0.18(+1.37%)
Jun 30, 2022 13.15 13.36 12.85 13.19 261,232 -0.22(-1.62%)
Jun 29, 2022 13.67 13.67 13.11 13.41 494,380 -0.50(-3.59%)
Jun 28, 2022 14.69 14.88 13.88 13.91 183,916 -0.67(-4.60%)
Jun 27, 2022 14.84 15.00 14.42 14.58 291,202 -0.09(-0.62%)
Jun 24, 2022 14.31 14.85 14.29 14.67 778,861 +0.39(+2.73%)
Jun 23, 2022 13.85 14.28 13.85 14.28 358,637 +0.39(+2.81%)
Jun 22, 2022 13.57 14.00 13.17 13.89 500,591 +0.14(+0.99%)
Jun 21, 2022 14.40 14.40 13.74 13.75 384,032 -0.46(-3.25%)
Jun 17, 2022 14.28 14.52 14.01 14.22 733,256 +0.06(+0.45%)
Jun 16, 2022 14.19 14.26 13.45 14.15 599,138 -0.80(-5.34%)
Jun 15, 2022 15.05 15.45 14.81 14.95 368,484 -0.03(-0.22%)
Jun 14, 2022 15.45 15.59 14.80 14.98 385,829 -0.45(-2.92%)
Jun 13, 2022 15.76 16.01 15.29 15.43 275,968 -0.74(-4.57%)
Jun 10, 2022 16.49 16.75 16.17 16.17 257,211 -0.69(-4.11%)
Jun 09, 2022 17.14 17.19 16.85 16.87 192,136 -0.32(-1.83%)
Jun 08, 2022 17.26 17.51 16.91 17.18 192,137 -0.18(-1.04%)
Jun 07, 2022 16.58 17.43 16.33 17.36 423,608 +0.33(+1.96%)
Jun 06, 2022 16.84 17.05 16.38 17.03 217,227 +0.40(+2.38%)
Jun 03, 2022 16.60 16.65 16.19 16.63 197,108 -0.05(-0.27%)
Jun 02, 2022 16.14 16.71 15.88 16.68 284,951 +0.51(+3.18%)
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.