Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 18.32 19.01 18.32 18.46 284,025 -0.12(-0.63%)
Apr 28, 2022 17.60 18.74 17.35 18.58 321,813 +1.03(+5.89%)
Apr 27, 2022 17.95 18.39 17.35 17.54 408,747 -0.20(-1.12%)
Apr 26, 2022 18.56 19.45 17.18 17.74 358,848 -0.72(-3.90%)
Apr 25, 2022 18.22 18.48 17.71 18.46 228,529 +0.04(+0.24%)
Apr 22, 2022 18.76 18.87 18.36 18.42 229,070 -0.51(-2.71%)
Apr 21, 2022 19.56 19.56 18.84 18.93 243,694 -0.47(-2.41%)
Apr 20, 2022 19.92 20.17 19.33 19.40 185,160 -0.42(-2.13%)
Apr 19, 2022 19.15 19.94 18.82 19.82 155,325 +0.76(+3.96%)
Apr 18, 2022 19.12 19.41 18.95 19.06 156,308 -0.16(-0.84%)
Apr 14, 2022 19.39 19.63 19.17 19.23 164,732 -0.13(-0.70%)
Apr 13, 2022 18.97 19.53 18.81 19.36 197,181 +0.28(+1.46%)
Apr 12, 2022 19.44 19.99 19.02 19.08 239,123 -0.04(-0.19%)
Apr 11, 2022 18.91 19.69 18.91 19.12 330,277 +0.20(+1.05%)
Apr 08, 2022 18.59 19.34 18.39 18.92 324,230 +0.19(+1.01%)
Apr 07, 2022 18.24 18.96 18.07 18.73 355,448 +0.61(+3.37%)
Apr 06, 2022 18.54 18.65 17.64 18.12 308,097 -0.64(-3.40%)
Apr 05, 2022 18.82 19.32 18.71 18.76 387,799 -0.08(-0.43%)
Apr 04, 2022 18.12 18.92 17.96 18.84 276,166 +0.72(+3.97%)
Apr 01, 2022 18.44 18.49 17.97 18.12 369,173 +0.06(+0.35%)
Mar 31, 2022 18.73 18.84 17.84 18.06 384,490 -0.60(-3.23%)
Mar 30, 2022 19.71 19.88 18.65 18.66 355,873 -1.17(-5.90%)
Mar 29, 2022 19.87 20.22 19.49 19.83 253,882 +0.12(+0.59%)
Mar 28, 2022 19.59 19.79 19.30 19.71 227,048 +0.03(+0.14%)
Mar 25, 2022 19.36 19.92 19.18 19.68 265,122 +0.44(+2.29%)
Mar 24, 2022 19.10 19.32 18.91 19.24 353,989 +0.22(+1.13%)
Mar 23, 2022 19.96 20.02 18.95 19.03 258,040 -1.28(-6.29%)
Mar 22, 2022 20.24 20.70 20.05 20.30 381,438 +0.50(+2.54%)
Mar 21, 2022 20.82 20.87 19.69 19.80 270,599 -1.04(-5.00%)
Mar 18, 2022 20.62 21.25 20.18 20.84 1,914,062 +0.05(+0.22%)
Mar 17, 2022 19.95 20.86 19.95 20.80 234,775 +0.59(+2.94%)
Mar 16, 2022 19.77 20.55 19.70 20.21 246,199 +0.52(+2.66%)
Mar 15, 2022 19.56 20.15 19.21 19.68 263,673 +0.20(+1.01%)
Mar 14, 2022 19.46 20.32 19.30 19.48 270,918 -0.05(-0.27%)
Mar 11, 2022 19.52 19.95 18.86 19.54 355,731 +0.17(+0.88%)
Mar 10, 2022 19.39 19.75 18.54 19.37 403,126 -0.58(-2.91%)
Mar 09, 2022 20.12 20.26 19.72 19.95 226,322 +0.41(+2.11%)
Mar 08, 2022 19.25 20.38 19.20 19.54 231,057 +0.16(+0.83%)
Mar 07, 2022 20.16 20.19 19.24 19.38 351,076 -0.64(-3.17%)
Mar 04, 2022 20.03 20.13 19.28 20.01 266,027 -0.15(-0.75%)
Mar 03, 2022 19.68 20.26 19.29 20.16 284,638 +1.33(+7.08%)
Mar 02, 2022 18.63 19.13 18.55 18.83 189,414 +0.30(+1.59%)
Mar 01, 2022 18.74 18.86 18.17 18.54 298,805 -0.24(-1.29%)
Feb 28, 2022 18.94 19.26 18.49 18.78 357,433 -0.41(-2.14%)
Feb 25, 2022 18.10 19.31 18.12 19.19 320,557 +1.09(+6.03%)
Feb 24, 2022 17.37 18.45 16.33 18.10 876,722 +0.18(+1.00%)
Feb 23, 2022 18.38 18.38 17.52 17.92 480,334 -0.53(-2.86%)
Feb 22, 2022 18.73 19.40 18.41 18.45 242,858 -0.36(-1.90%)
Feb 18, 2022 18.80 0 -0.13(-0.66%)
Feb 17, 2022 18.89 19.18 18.76 18.93 290,684 -0.25(-1.31%)
Feb 16, 2022 19.31 19.54 18.97 19.18 189,582 -0.16(-0.83%)
Feb 15, 2022 18.89 19.42 18.77 19.34 193,543 +0.59(+3.15%)
Feb 14, 2022 18.52 19.10 18.25 18.75 362,851 +0.10(+0.53%)
Feb 11, 2022 18.89 19.01 18.40 18.65 225,568 -0.11(-0.57%)
Feb 10, 2022 19.31 19.70 18.63 18.76 195,926 -0.98(-4.94%)
Feb 09, 2022 19.56 19.80 18.91 19.73 400,035 +0.17(+0.87%)
Feb 08, 2022 18.97 19.61 18.86 19.56 198,447 +0.62(+3.26%)
Feb 07, 2022 18.47 19.29 18.47 18.95 235,698 +0.37(+1.97%)
Feb 04, 2022 18.94 19.05 18.12 18.58 398,755 -0.48(-2.53%)
Feb 03, 2022 18.71 19.06 391,762 +0.35(+1.86%)
Feb 02, 2022 19.85 19.99 18.38 18.71 682,078 -1.14(-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.