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 (%)
Mar 31, 2021 22.34 23.02 22.13 22.72 379,562 +0.44(+1.99%)
Mar 30, 2021 21.95 22.53 21.84 22.28 272,499 +0.22(+1.00%)
Mar 29, 2021 22.87 23.54 22.05 22.06 182,935 -0.94(-4.08%)
Mar 26, 2021 22.79 23.43 22.50 23.00 446,038 +0.46(+2.04%)
Mar 25, 2021 21.41 22.68 20.96 22.54 228,241 +0.96(+4.43%)
Mar 24, 2021 21.49 21.89 21.39 21.58 393,900 +0.33(+1.54%)
Mar 23, 2021 22.13 22.42 21.18 21.26 196,911 -1.27(-5.66%)
Mar 22, 2021 22.83 23.44 22.41 22.53 291,373 -0.35(-1.55%)
Mar 19, 2021 23.01 23.37 22.45 22.88 744,150 -0.18(-0.77%)
Mar 18, 2021 23.45 23.90 22.87 23.06 239,818 -0.41(-1.73%)
Mar 17, 2021 23.63 23.77 23.06 23.47 294,595 -0.19(-0.79%)
Mar 16, 2021 23.31 23.82 22.80 23.65 304,846 +0.29(+1.25%)
Mar 15, 2021 22.46 23.51 22.13 23.36 707,922 +0.98(+4.37%)
Mar 12, 2021 21.67 22.73 21.65 22.38 414,245 +0.87(+4.06%)
Mar 11, 2021 21.43 21.64 20.87 21.51 507,040 +0.32(+1.50%)
Mar 10, 2021 21.35 21.48 20.46 21.19 350,544 -0.37(-1.72%)
Mar 09, 2021 21.78 22.17 21.40 21.56 399,571 -0.26(-1.21%)
Mar 08, 2021 21.16 22.15 21.16 21.83 386,843 +0.71(+3.34%)
Mar 05, 2021 20.66 21.19 20.46 21.12 348,002 +0.76(+3.72%)
Mar 04, 2021 19.54 20.46 19.54 20.36 776,774 +0.86(+4.38%)
Mar 03, 2021 19.40 19.85 19.24 19.51 415,725 +0.33(+1.70%)
Mar 02, 2021 19.63 19.91 19.08 19.18 256,630 -0.41(-2.07%)
Mar 01, 2021 19.80 20.17 19.48 19.59 498,651 +0.23(+1.18%)
Feb 26, 2021 19.63 19.76 19.21 19.36 460,071 -0.19(-0.95%)
Feb 25, 2021 19.45 20.49 19.27 19.55 267,434 +0.04(+0.18%)
Feb 24, 2021 18.56 19.51 18.02 19.51 341,728 +1.06(+5.73%)
Feb 23, 2021 19.64 20.23 18.31 18.45 699,782 -1.31(-6.65%)
Feb 22, 2021 18.59 19.77 18.53 19.77 546,740 +1.10(+5.90%)
Feb 19, 2021 18.07 18.78 17.94 18.66 335,525 +0.61(+3.37%)
Feb 18, 2021 18.06 18.15 17.94 18.06 154,714 -0.03(-0.15%)
Feb 17, 2021 17.87 18.29 17.77 18.08 318,248 +0.22(+1.23%)
Feb 16, 2021 17.66 17.94 17.19 17.86 492,282 +0.26(+1.45%)
Feb 12, 2021 17.44 17.81 17.25 17.61 283,687 +0.03(+0.15%)
Feb 11, 2021 17.59 17.68 17.02 17.58 620,746 -0.16(-0.89%)
Feb 10, 2021 18.29 18.45 17.54 17.74 308,223 -0.47(-2.57%)
Feb 09, 2021 17.19 18.32 16.95 18.21 423,798 +0.94(+5.46%)
Feb 08, 2021 17.51 17.98 17.09 17.26 388,026 -0.04(-0.25%)
Feb 05, 2021 17.02 17.31 16.42 17.31 411,182 +0.59(+3.53%)
Feb 04, 2021 15.87 16.73 15.68 16.72 376,626 +0.86(+5.39%)
Feb 03, 2021 16.20 16.35 15.77 15.86 283,288 -0.33(-2.02%)
Feb 02, 2021 16.04 16.50 15.88 16.19 346,964 +0.35(+2.23%)
Feb 01, 2021 15.08 16.19 14.67 15.83 526,032 +0.90(+6.02%)
Jan 29, 2021 15.37 15.70 14.78 14.93 570,324 -0.46(-2.98%)
Jan 28, 2021 15.97 16.05 15.06 15.39 698,409 -0.48(-3.05%)
Jan 27, 2021 16.72 16.90 15.78 15.88 547,391 -1.15(-6.78%)
Jan 26, 2021 18.42 18.57 16.93 17.03 345,940 -1.38(-7.52%)
Jan 25, 2021 18.13 18.95 18.08 18.42 358,037 +0.17(+0.92%)
Jan 22, 2021 17.57 18.25 17.21 18.25 339,381 +0.45(+2.53%)
Jan 21, 2021 18.29 18.33 17.79 17.80 413,341 -0.33(-1.80%)
Jan 20, 2021 18.52 18.81 17.90 18.13 463,430 -0.45(-2.42%)
Jan 19, 2021 19.17 19.25 18.50 18.58 416,071 -0.35(-1.86%)
Jan 15, 2021 19.51 20.02 18.42 18.93 758,731 -0.89(-4.49%)
Jan 14, 2021 19.05 20.27 18.57 19.82 888,887 +0.86(+4.56%)
Jan 13, 2021 18.26 19.10 18.23 18.95 666,127 +0.57(+3.12%)
Jan 12, 2021 18.13 18.43 17.85 18.38 621,627 +0.30(+1.66%)
Jan 11, 2021 17.74 18.12 17.30 18.08 580,456 +0.28(+1.58%)
Jan 08, 2021 19.17 19.17 17.71 17.80 553,310 -1.04(-5.52%)
Jan 07, 2021 18.51 19.08 18.43 18.84 1,116,655 +0.46(+2.49%)
Jan 06, 2021 17.32 18.45 17.32 18.38 1,396,167 +1.13(+6.54%)
Jan 05, 2021 16.44 17.62 16.34 17.25 599,328 +0.67(+4.04%)
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.