Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 13.39 13.78 13.39 13.47 234,255 +0.07(+0.49%)
Feb 27, 2023 13.45 13.61 13.26 13.40 239,076 +0.14(+1.06%)
Feb 24, 2023 12.95 13.35 12.81 13.26 300,198 -0.02(-0.14%)
Feb 23, 2023 13.11 13.46 13.10 13.28 199,057 +0.01(+0.07%)
Feb 22, 2023 12.96 13.57 12.89 13.27 252,982 +0.27(+2.09%)
Feb 21, 2023 13.66 13.76 12.99 13.00 261,795 -0.84(-6.10%)
Feb 17, 2023 13.99 14.14 13.67 13.85 229,622 -0.11(-0.81%)
Feb 16, 2023 13.96 14.22 13.85 13.96 175,860 -0.19(-1.33%)
Feb 15, 2023 13.82 14.19 13.82 14.15 141,153 +0.22(+1.55%)
Feb 14, 2023 13.79 14.08 13.75 13.93 183,084 +0.03(+0.20%)
Feb 13, 2023 13.71 13.93 13.52 13.90 169,269 +0.16(+1.16%)
Feb 10, 2023 13.86 13.94 13.54 13.74 162,860 -0.23(-1.61%)
Feb 09, 2023 14.26 14.41 13.95 13.97 209,446 -0.16(-1.13%)
Feb 08, 2023 14.11 14.25 14.01 14.13 188,365 -0.08(-0.53%)
Feb 07, 2023 13.95 14.32 13.75 14.20 338,238 +0.13(+0.93%)
Feb 06, 2023 14.40 14.67 14.04 14.07 213,598 -0.45(-3.10%)
Feb 03, 2023 14.55 14.77 14.43 14.52 274,394 -0.23(-1.53%)
Feb 02, 2023 14.22 14.93 14.13 14.75 211,501 +0.77(+5.51%)
Feb 01, 2023 13.66 14.18 13.51 13.98 254,932 +0.23(+1.64%)
Jan 31, 2023 13.39 13.81 13.39 13.75 209,660 +0.40(+3.02%)
Jan 30, 2023 13.32 13.52 13.23 13.35 142,125 -0.10(-0.77%)
Jan 27, 2023 13.07 13.55 13.07 13.45 174,006 +0.36(+2.72%)
Jan 26, 2023 13.25 13.28 12.96 13.09 114,383 +0.01(+0.07%)
Jan 25, 2023 12.87 13.13 12.82 13.08 191,508 +0.00(+0.00%)
Jan 24, 2023 13.43 13.52 13.07 13.08 182,667 -0.46(-3.40%)
Jan 23, 2023 13.35 13.56 13.31 13.54 194,927 +0.23(+1.76%)
Jan 20, 2023 12.85 13.35 12.69 13.31 216,943 +0.50(+3.88%)
Jan 19, 2023 12.83 12.99 12.48 12.81 290,620 -0.22(-1.66%)
Jan 18, 2023 13.15 13.50 13.00 13.03 165,332 +0.02(+0.14%)
Jan 17, 2023 13.54 13.54 13.01 13.01 231,773 -0.46(-3.41%)
Jan 13, 2023 13.21 13.55 13.21 13.47 212,720 +0.04(+0.28%)
Jan 12, 2023 13.43 13.69 13.33 13.43 338,926 +0.14(+1.06%)
Jan 11, 2023 12.69 13.30 12.69 13.29 261,518 +0.66(+5.20%)
Jan 10, 2023 12.32 12.65 12.21 12.63 254,350 +0.17(+1.35%)
Jan 09, 2023 12.32 12.60 12.20 12.47 341,095 +0.22(+1.76%)
Jan 06, 2023 12.06 12.31 11.89 12.25 252,873 +0.28(+2.35%)
Jan 05, 2023 11.81 11.99 11.57 11.97 224,965 +0.05(+0.39%)
Jan 04, 2023 11.32 11.93 11.20 11.92 356,871 +0.80(+7.17%)
Jan 03, 2023 11.41 11.60 11.08 11.12 365,370 -0.09(-0.84%)
Dec 30, 2022 10.88 11.32 10.88 11.22 338,020 +0.14(+1.27%)
Dec 29, 2022 10.74 11.10 10.74 11.08 181,711 +0.45(+4.24%)
Dec 28, 2022 10.66 10.94 10.52 10.63 265,267 -0.03(-0.26%)
Dec 27, 2022 10.68 10.71 10.50 10.65 138,497 -0.02(-0.18%)
Dec 23, 2022 10.55 10.75 10.55 10.67 147,847 +0.13(+1.25%)
Dec 22, 2022 10.50 10.56 10.19 10.54 393,357 -0.12(-1.15%)
Dec 21, 2022 10.82 10.91 10.55 10.66 377,529 +0.00(+0.00%)
Dec 20, 2022 10.68 10.98 10.60 10.66 420,871 -0.17(-1.56%)
Dec 19, 2022 11.05 11.26 10.76 10.83 429,602 -0.34(-3.03%)
Dec 16, 2022 11.14 11.35 11.08 11.17 1,241,821 -0.21(-1.82%)
Dec 15, 2022 11.17 11.51 11.10 11.38 379,102 -0.17(-1.46%)
Dec 14, 2022 11.35 11.72 11.32 11.55 468,606 +0.00(+0.02%)
Dec 13, 2022 11.67 11.92 11.13 11.54 715,746 +0.19(+1.64%)
Dec 12, 2022 10.99 11.43 10.80 11.36 333,602 +0.45(+4.09%)
Dec 09, 2022 10.85 11.11 10.69 10.91 206,542 -0.11(-1.01%)
Dec 08, 2022 11.20 11.24 10.96 11.02 290,362 -0.15(-1.33%)
Dec 07, 2022 11.32 11.37 11.11 11.17 216,240 -0.24(-2.12%)
Dec 06, 2022 11.52 11.72 11.21 11.41 246,849 -0.12(-1.05%)
Dec 05, 2022 11.63 11.98 11.44 11.53 311,437 -0.16(-1.35%)
Dec 02, 2022 11.16 11.72 10.95 11.69 450,825 +0.33(+2.86%)
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.