Skip to main content

Aarons Holdings Company (NY: AAN )

9.960 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 15.39 15.72 14.80 14.96 569,467 -0.46(-2.98%)
Jan 28, 2021 15.99 16.07 15.08 15.42 697,360 -0.49(-3.05%)
Jan 27, 2021 16.75 16.93 15.80 15.90 546,568 -1.16(-6.78%)
Jan 26, 2021 18.44 18.59 16.95 17.06 345,420 -1.39(-7.52%)
Jan 25, 2021 18.15 18.97 18.11 18.44 357,499 +0.17(+0.92%)
Jan 22, 2021 17.60 18.28 17.23 18.28 338,871 +0.45(+2.53%)
Jan 21, 2021 18.32 18.36 17.82 17.83 412,720 -0.33(-1.80%)
Jan 20, 2021 18.55 18.84 17.92 18.15 462,734 -0.45(-2.42%)
Jan 19, 2021 19.20 19.28 18.52 18.60 415,446 -0.35(-1.86%)
Jan 15, 2021 19.54 20.05 18.44 18.96 757,591 -0.89(-4.49%)
Jan 14, 2021 19.08 20.30 18.59 19.85 887,551 +0.87(+4.56%)
Jan 13, 2021 18.29 19.13 18.26 18.98 665,126 +0.57(+3.12%)
Jan 12, 2021 18.16 18.45 17.88 18.41 620,693 +0.30(+1.66%)
Jan 11, 2021 17.76 18.14 17.32 18.11 579,584 +0.28(+1.58%)
Jan 08, 2021 19.20 19.20 17.74 17.83 552,478 -1.04(-5.52%)
Jan 07, 2021 18.54 19.11 18.45 18.87 1,114,977 +0.46(+2.49%)
Jan 06, 2021 17.35 18.48 17.35 18.41 1,394,068 +1.13(+6.54%)
Jan 05, 2021 16.47 17.65 16.36 17.28 598,428 +0.67(+4.04%)
Jan 04, 2021 16.89 17.00 15.88 16.61 629,324 -0.13(-0.79%)
Dec 31, 2020 16.74 16.74 16.74 468,460 +0.76(+4.75%)
Dec 30, 2020 15.08 16.16 15.02 15.98 468,460 +1.04(+6.97%)
Dec 29, 2020 14.48 15.01 14.46 14.94 537,857 +0.49(+3.36%)
Dec 28, 2020 14.99 15.13 14.30 14.45 1,344,845 -0.36(-2.44%)
Dec 24, 2020 14.80 15.06 14.60 14.82 403,769 +0.03(+0.18%)
Dec 23, 2020 15.20 15.41 14.59 14.79 904,560 -0.34(-2.22%)
Dec 22, 2020 15.95 15.95 15.10 15.12 869,835 -0.78(-4.89%)
Dec 21, 2020 15.74 16.06 15.35 15.90 763,667 -0.13(-0.83%)
Dec 18, 2020 16.61 16.76 15.47 16.03 2,174,351 -0.52(-3.15%)
Dec 17, 2020 15.79 16.62 15.48 16.55 759,803 +0.64(+3.99%)
Dec 16, 2020 15.89 16.25 15.80 15.92 614,302 +0.04(+0.22%)
Dec 15, 2020 15.90 16.13 15.40 15.88 1,091,937 +0.01(+0.06%)
Dec 14, 2020 15.96 16.39 15.85 15.88 1,176,232 +0.23(+1.47%)
Dec 11, 2020 15.42 15.71 15.29 15.65 956,587 +0.09(+0.57%)
Dec 10, 2020 15.10 15.63 15.09 15.56 825,176 +0.29(+1.91%)
Dec 09, 2020 15.41 15.63 14.97 15.27 2,031,186 +0.05(+0.35%)
Dec 08, 2020 15.67 15.92 14.64 15.21 3,676,877 -0.68(-4.28%)
Dec 07, 2020 16.77 16.96 15.67 15.89 1,678,068 -0.88(-5.26%)
Dec 04, 2020 16.55 17.06 16.48 16.78 1,575,096 +0.22(+1.33%)
Dec 03, 2020 16.24 16.90 15.92 16.55 1,761,556 +0.44(+2.74%)
Dec 02, 2020 16.01 16.42 15.24 16.11 2,384,583 -0.14(-0.87%)
Dec 01, 2020 19.16 19.52 14.78 16.25 9,946,867 -39.31(-70.75%)
Nov 30, 2020 55.91 56.66 54.79 55.56 1,480,751 -1.54(-2.69%)
Nov 27, 2020 57.11 57.91 55.70 57.10 366,393 +0.20(+0.36%)
Nov 25, 2020 58.49 58.49 56.64 56.90 546,929 -1.67(-2.85%)
Nov 24, 2020 57.39 59.33 56.96 58.56 1,066,084 +1.53(+2.68%)
Nov 23, 2020 56.20 57.29 54.32 57.04 1,100,625 +1.40(+2.52%)
Nov 20, 2020 54.87 56.42 54.87 55.63 829,058 +0.27(+0.49%)
Nov 19, 2020 54.22 55.89 52.90 55.36 645,828 +1.18(+2.18%)
Nov 18, 2020 54.13 55.53 53.86 54.18 981,037 +0.41(+0.77%)
Nov 17, 2020 53.86 54.07 51.76 53.76 390,115 -0.20(-0.38%)
Nov 16, 2020 54.00 55.11 53.35 53.96 649,958 +0.94(+1.78%)
Nov 13, 2020 52.00 53.33 51.77 53.02 369,225 +1.44(+2.80%)
Nov 12, 2020 52.11 53.35 50.80 51.58 412,440 -1.24(-2.34%)
Nov 11, 2020 51.89 52.94 50.86 52.81 427,107 +0.69(+1.32%)
Nov 10, 2020 51.03 52.75 50.56 52.12 600,343 +1.31(+2.57%)
Nov 09, 2020 54.65 55.58 50.63 50.82 736,757 +0.38(+0.75%)
Nov 06, 2020 51.16 51.56 49.55 50.44 420,855 -0.15(-0.30%)
Nov 05, 2020 49.60 51.08 49.60 50.59 375,886 +1.51(+3.07%)
Nov 04, 2020 47.85 49.90 47.85 49.08 394,001 +0.04(+0.09%)
Nov 03, 2020 47.91 49.37 46.30 49.04 569,414 +2.18(+4.65%)
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.