Aarons Holdings Company (NY: AAN )

9.720 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 20.83 20.95 19.84 20.08 345,741 -0.67(-3.23%)
Mar 30, 2022 21.92 22.11 20.74 20.75 320,008 -1.30(-5.90%)
Mar 29, 2022 22.10 22.49 21.67 22.05 228,296 +0.13(+0.59%)
Mar 28, 2022 21.79 22.01 21.46 21.92 204,166 +0.03(+0.14%)
Mar 25, 2022 21.53 22.15 21.33 21.89 238,403 +0.49(+2.29%)
Mar 24, 2022 21.24 21.48 21.03 21.40 318,314 +0.24(+1.13%)
Mar 23, 2022 22.20 22.26 21.07 21.16 232,035 -1.42(-6.29%)
Mar 22, 2022 22.51 23.02 22.30 22.58 342,996 +0.56(+2.54%)
Mar 21, 2022 23.15 23.21 21.90 22.02 243,328 -1.16(-5.00%)
Mar 18, 2022 22.93 23.63 22.44 23.18 1,721,159 +0.05(+0.22%)
Mar 17, 2022 22.19 23.20 22.19 23.13 211,114 +0.66(+2.94%)
Mar 16, 2022 21.99 22.85 21.91 22.47 221,387 +0.47(+2.14%)
Mar 15, 2022 21.87 22.52 21.47 22.00 235,882 +0.22(+1.01%)
Mar 14, 2022 21.75 22.71 21.57 21.78 242,363 -0.06(-0.27%)
Mar 11, 2022 21.82 22.30 21.08 21.84 318,237 +0.19(+0.88%)
Mar 10, 2022 21.68 22.08 20.72 21.65 360,637 -0.65(-2.91%)
Mar 09, 2022 22.49 22.65 22.04 22.30 202,468 +0.46(+2.11%)
Mar 08, 2022 21.52 22.78 21.46 21.84 206,704 +0.18(+0.83%)
Mar 07, 2022 22.54 22.57 21.51 21.66 314,073 -0.71(-3.17%)
Mar 04, 2022 22.39 22.50 21.55 22.37 237,988 -0.17(-0.75%)
Mar 03, 2022 22.00 22.65 21.56 22.54 254,637 +1.49(+7.08%)
Mar 02, 2022 20.82 21.38 20.74 21.05 169,450 +0.33(+1.59%)
Mar 01, 2022 20.95 21.08 20.31 20.72 267,311 -0.27(-1.29%)
Feb 28, 2022 21.17 21.53 20.67 20.99 319,760 -0.46(-2.14%)
Feb 25, 2022 20.23 21.59 20.25 21.45 286,770 +1.22(+6.03%)
Feb 24, 2022 19.42 20.62 18.26 20.23 784,315 +0.20(+1.00%)
Feb 23, 2022 20.54 20.54 19.58 20.03 429,707 -0.59(-2.86%)
Feb 22, 2022 20.94 21.69 20.58 20.62 217,261 -0.40(-1.90%)
Feb 18, 2022 21.02 0 -0.14(-0.66%)
Feb 17, 2022 21.11 21.44 20.97 21.16 260,046 -0.28(-1.31%)
Feb 16, 2022 21.58 21.84 21.20 21.44 169,600 -0.18(-0.83%)
Feb 15, 2022 21.11 21.71 20.98 21.62 173,144 +0.66(+3.15%)
Feb 14, 2022 20.70 21.35 20.40 20.96 324,607 +0.11(+0.53%)
Feb 11, 2022 21.12 21.25 20.57 20.85 201,793 -0.12(-0.57%)
Feb 10, 2022 21.59 22.02 20.83 20.97 175,276 -1.09(-4.94%)
Feb 09, 2022 21.87 22.13 21.14 22.06 357,871 +0.19(+0.87%)
Feb 08, 2022 21.20 21.92 21.08 21.87 177,531 +0.69(+3.26%)
Feb 07, 2022 20.65 21.56 20.65 21.18 210,856 +0.41(+1.97%)
Feb 04, 2022 21.17 21.29 20.25 20.77 356,726 -0.54(-2.53%)
Feb 03, 2022 20.91 21.31 350,470 +0.39(+1.86%)
Feb 02, 2022 22.19 22.34 20.55 20.92 610,187 -1.27(-5.72%)
Feb 01, 2022 21.10 22.25 20.76 22.19 318,033 +1.02(+4.82%)
Jan 31, 2022 20.48 21.21 21.17 508,172 +0.41(+1.97%)
Jan 28, 2022 20.88 20.94 20.09 20.76 422,557 +0.04(+0.19%)
Jan 27, 2022 21.42 21.58 20.49 20.72 193,272 -0.70(-3.27%)
Jan 26, 2022 22.59 22.72 21.37 21.42 181,754 -0.82(-3.69%)
Jan 25, 2022 22.22 22.49 21.60 22.24 259,302 -0.29(-1.29%)
Jan 24, 2022 20.80 22.67 20.67 22.53 303,382 +1.21(+5.68%)
Jan 21, 2022 21.33 22.24 21.00 21.32 259,309 -0.15(-0.70%)
Jan 20, 2022 21.74 22.53 21.39 21.47 148,602 -0.18(-0.83%)
Jan 19, 2022 22.01 22.45 21.54 21.65 182,864 -0.36(-1.64%)
Jan 18, 2022 22.76 23.00 21.96 22.01 201,974 -0.95(-4.14%)
Jan 14, 2022 22.96 0 +0.06(+0.26%)
Jan 13, 2022 23.15 23.42 22.82 22.90 183,197 +0.03(+0.13%)
Jan 12, 2022 23.06 23.34 22.71 22.87 197,621 -0.21(-0.91%)
Jan 11, 2022 23.42 23.53 22.79 23.08 143,609 -0.40(-1.70%)
Jan 10, 2022 23.48 23.72 22.87 23.48 230,789 -0.26(-1.10%)
Jan 07, 2022 24.12 24.54 23.67 23.74 176,426 -0.68(-2.78%)
Jan 06, 2022 24.14 24.67 24.07 24.42 133,133 +0.13(+0.54%)
Jan 05, 2022 25.45 25.96 24.09 24.29 239,613 -1.07(-4.22%)
Jan 04, 2022 25.21 25.55 25.00 25.36 144,419 +0.21(+0.83%)
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.