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 (%)
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%)
Feb 01, 2022 18.88 19.90 18.57 19.85 355,503 +0.91(+4.82%)
Jan 31, 2022 18.32 18.97 18.94 568,044 +0.37(+1.98%)
Jan 28, 2022 18.68 18.73 17.97 18.57 472,342 +0.04(+0.19%)
Jan 27, 2022 19.16 19.31 18.33 18.54 216,043 -0.63(-3.27%)
Jan 26, 2022 20.21 20.33 19.12 19.16 203,168 -0.73(-3.69%)
Jan 25, 2022 19.88 20.12 19.32 19.90 289,852 -0.26(-1.29%)
Jan 24, 2022 18.61 20.28 18.49 20.16 339,126 +1.08(+5.68%)
Jan 21, 2022 19.08 19.90 18.79 19.07 289,860 -0.13(-0.70%)
Jan 20, 2022 19.45 20.16 19.14 19.21 166,110 -0.16(-0.83%)
Jan 19, 2022 19.69 20.08 19.27 19.37 204,408 -0.32(-1.64%)
Jan 18, 2022 20.36 20.58 19.65 19.69 225,770 -0.85(-4.14%)
Jan 14, 2022 20.54 0 +0.05(+0.26%)
Jan 13, 2022 20.71 20.95 20.41 20.49 204,781 +0.03(+0.13%)
Jan 12, 2022 20.63 20.88 20.32 20.46 220,904 -0.19(-0.91%)
Jan 11, 2022 20.95 21.05 20.39 20.65 160,528 -0.36(-1.70%)
Jan 10, 2022 21.01 21.22 20.46 21.01 257,980 -0.23(-1.10%)
Jan 07, 2022 21.58 21.95 21.18 21.24 197,212 -0.61(-2.78%)
Jan 06, 2022 21.60 22.07 21.53 21.85 148,818 +0.12(+0.54%)
Jan 05, 2022 22.77 23.22 21.55 21.73 267,844 -0.96(-4.22%)
Jan 04, 2022 22.55 22.86 22.36 22.69 161,434 +0.19(+0.83%)
Jan 03, 2022 22.20 23.01 22.17 22.50 154,503 +0.45(+2.03%)
Dec 31, 2021 21.96 22.17 21.77 22.05 198,741 +0.19(+0.86%)
Dec 30, 2021 22.10 22.40 21.86 21.86 136,289 -0.31(-1.41%)
Dec 29, 2021 22.10 22.34 22.00 22.18 121,433 +0.03(+0.12%)
Dec 28, 2021 22.02 22.63 22.02 22.15 127,013 -0.05(-0.24%)
Dec 27, 2021 21.95 22.35 21.58 22.20 141,035 +0.30(+1.35%)
Dec 23, 2021 22.21 22.23 21.91 21.91 133,581 -0.04(-0.16%)
Dec 22, 2021 21.65 21.96 21.39 21.94 129,784 +0.28(+1.28%)
Dec 21, 2021 21.33 21.92 21.33 21.67 185,540 +0.69(+3.28%)
Dec 20, 2021 21.16 21.18 20.53 20.98 255,093 -0.54(-2.49%)
Dec 17, 2021 21.07 21.63 20.69 21.52 956,820 +0.45(+2.12%)
Dec 16, 2021 21.42 21.67 20.97 21.07 405,625 -0.15(-0.72%)
Dec 15, 2021 20.86 21.26 20.30 21.22 409,671 +0.23(+1.11%)
Dec 14, 2021 20.76 21.52 20.71 20.99 392,300 -0.05(-0.25%)
Dec 13, 2021 21.56 21.64 20.90 21.04 280,137 -0.65(-3.00%)
Dec 10, 2021 21.74 21.93 21.36 21.69 239,826 -0.03(-0.12%)
Dec 09, 2021 21.82 22.19 21.66 21.72 182,346 -0.20(-0.89%)
Dec 08, 2021 21.36 21.96 21.14 21.91 203,826 +0.65(+3.06%)
Dec 07, 2021 21.48 21.65 20.93 21.26 286,533 +0.02(+0.08%)
Dec 06, 2021 20.79 21.50 20.36 21.25 412,761 +0.93(+4.56%)
Dec 03, 2021 20.49 20.71 20.19 20.32 299,795 -0.04(-0.17%)
Dec 02, 2021 19.70 20.45 19.70 20.35 246,251 +0.86(+4.39%)
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.