Skip to main content

Aarons Holdings Company (NY: AAN )

15.05 -0.08 (-0.53%)
Official Closing Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 18.49 19.13 18.05 19.07 384,290 +0.71(+3.88%)
May 27, 2022 18.19 18.41 17.91 18.36 217,916 +0.19(+1.02%)
May 26, 2022 18.42 18.88 18.13 18.18 380,202 +0.12(+0.65%)
May 25, 2022 17.07 18.45 16.95 18.06 350,530 +0.84(+4.87%)
May 24, 2022 17.50 17.55 16.84 17.22 357,054 -0.32(-1.83%)
May 23, 2022 17.86 17.89 17.24 17.54 453,734 -0.18(-0.99%)
May 20, 2022 18.64 18.96 16.83 17.72 324,478 -0.86(-4.62%)
May 19, 2022 18.70 19.23 18.57 18.58 229,351 -0.56(-2.90%)
May 18, 2022 19.88 20.15 18.78 19.13 346,874 -1.21(-5.94%)
May 17, 2022 19.81 20.40 19.49 20.34 238,742 +0.95(+4.88%)
May 16, 2022 19.21 19.67 18.69 19.40 209,796 -0.10(-0.50%)
May 13, 2022 19.65 19.88 19.24 19.49 184,523 +0.00(+0.00%)
May 12, 2022 18.52 19.62 18.51 19.49 274,171 +0.88(+4.71%)
May 11, 2022 19.03 19.37 18.39 18.62 300,226 -0.25(-1.34%)
May 10, 2022 19.69 19.79 18.62 18.87 285,956 -0.72(-3.68%)
May 09, 2022 19.41 19.87 19.36 19.59 232,239 -0.17(-0.84%)
May 06, 2022 20.32 20.50 19.70 19.76 156,846 -0.80(-3.89%)
May 05, 2022 20.86 20.97 20.00 20.56 182,786 -0.57(-2.68%)
May 04, 2022 20.87 21.26 20.34 21.12 328,124 +0.33(+1.59%)
May 03, 2022 20.95 21.05 20.43 20.79 159,669 -0.02(-0.09%)
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.