Skip to main content

Aarons Holdings Company (NY: AAN )

7.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 20.85 21.52 20.85 21.18 281,214 +0.25(+1.21%)
Oct 28, 2021 21.24 21.57 20.73 20.93 434,693 -0.08(-0.39%)
Oct 27, 2021 21.52 21.57 20.16 21.01 732,175 -0.94(-4.29%)
Oct 26, 2021 27.12 21.73 21.95 1,491,778 -6.16(-21.91%)
Oct 25, 2021 27.64 28.70 27.02 28.11 345,501 +0.67(+2.44%)
Oct 22, 2021 26.84 27.56 26.84 27.44 256,227 +0.74(+2.78%)
Oct 21, 2021 26.56 27.11 26.45 26.70 155,179 +0.24(+0.92%)
Oct 20, 2021 25.78 26.58 25.78 26.45 147,627 +0.63(+2.46%)
Oct 19, 2021 25.65 26.12 25.59 25.82 148,116 +0.21(+0.81%)
Oct 18, 2021 24.88 25.87 24.82 25.61 163,157 +0.72(+2.91%)
Oct 15, 2021 25.58 25.58 24.86 24.88 116,719 -0.13(-0.51%)
Oct 14, 2021 24.69 25.19 24.36 25.01 145,636 +0.71(+2.91%)
Oct 13, 2021 24.67 24.76 23.96 24.30 138,145 -0.40(-1.61%)
Oct 12, 2021 25.13 25.33 24.66 24.70 164,965 -0.31(-1.23%)
Oct 11, 2021 25.35 25.55 25.01 25.01 77,030 -0.30(-1.18%)
Oct 08, 2021 25.60 25.63 25.23 25.31 101,816 -0.23(-0.89%)
Oct 07, 2021 25.09 25.56 25.05 25.54 162,755 +0.60(+2.40%)
Oct 06, 2021 24.94 25.06 24.52 24.94 152,872 -0.34(-1.36%)
Oct 05, 2021 25.06 25.56 24.79 25.28 201,772 +0.29(+1.16%)
Oct 04, 2021 25.35 25.64 24.88 24.99 162,114 -0.45(-1.78%)
Oct 01, 2021 24.99 25.86 24.98 25.45 177,223 +0.51(+2.03%)
Sep 30, 2021 25.84 25.84 24.84 24.94 155,820 -0.86(-3.33%)
Sep 29, 2021 25.65 26.26 25.28 25.80 174,660 +0.34(+1.35%)
Sep 28, 2021 26.12 26.38 25.45 25.45 156,290 -0.67(-2.56%)
Sep 27, 2021 25.14 26.55 24.93 26.12 185,641 +1.20(+4.83%)
Sep 24, 2021 24.85 25.24 24.75 24.92 147,039 -0.25(-1.01%)
Sep 23, 2021 25.10 26.00 25.04 25.17 193,948 +0.27(+1.09%)
Sep 22, 2021 24.40 25.06 24.25 24.90 183,322 +0.74(+3.07%)
Sep 21, 2021 24.24 24.40 23.73 24.16 245,216 +0.04(+0.15%)
Sep 20, 2021 23.84 24.17 23.48 24.12 269,828 -0.26(-1.08%)
Sep 17, 2021 23.99 24.64 23.71 24.39 1,093,481 +0.48(+2.01%)
Sep 16, 2021 23.76 24.10 23.54 23.91 208,321 +0.22(+0.92%)
Sep 15, 2021 23.27 23.81 23.15 23.69 250,861 +0.36(+1.55%)
Sep 14, 2021 24.05 24.33 23.17 23.33 242,998 -0.64(-2.67%)
Sep 13, 2021 23.73 24.07 23.39 23.97 217,923 +0.31(+1.30%)
Sep 10, 2021 24.42 24.50 23.58 23.66 200,083 -0.42(-1.72%)
Sep 09, 2021 23.58 24.44 23.58 24.08 183,373 +0.32(+1.33%)
Sep 08, 2021 23.76 24.01 23.50 23.76 207,152 -0.07(-0.30%)
Sep 07, 2021 23.99 24.33 23.77 23.83 207,863 -0.39(-1.60%)
Sep 03, 2021 24.14 24.24 23.73 24.22 204,357 +0.27(+1.13%)
Sep 02, 2021 24.57 24.57 23.73 23.95 201,761 -0.32(-1.30%)
Sep 01, 2021 24.09 24.79 23.99 24.27 299,461 +0.34(+1.43%)
Aug 31, 2021 25.09 25.27 23.79 23.92 342,915 -1.24(-4.91%)
Aug 30, 2021 24.84 25.40 24.81 25.16 278,734 +0.27(+1.09%)
Aug 27, 2021 24.31 25.09 24.25 24.89 379,207 +0.57(+2.34%)
Aug 26, 2021 24.79 25.16 24.24 24.32 242,664 -0.52(-2.11%)
Aug 25, 2021 25.29 25.74 24.77 24.84 176,126 -0.40(-1.57%)
Aug 24, 2021 24.33 25.36 24.05 25.24 280,409 +0.97(+3.98%)
Aug 23, 2021 25.55 25.74 24.12 24.27 282,771 -1.08(-4.27%)
Aug 20, 2021 25.45 26.16 25.21 25.36 446,535 -0.17(-0.67%)
Aug 19, 2021 25.12 25.92 24.99 25.53 387,030 +0.06(+0.25%)
Aug 18, 2021 24.87 26.18 24.87 25.46 274,131 +0.39(+1.55%)
Aug 17, 2021 24.91 25.46 24.63 25.08 422,535 +0.00(+0.00%)
Aug 16, 2021 26.03 26.34 25.05 25.08 235,445 -1.30(-4.92%)
Aug 13, 2021 26.47 27.29 26.33 26.38 356,301 -0.20(-0.75%)
Aug 12, 2021 26.02 26.76 25.51 26.57 324,268 +0.71(+2.76%)
Aug 11, 2021 25.13 25.90 25.07 25.86 306,011 +0.73(+2.91%)
Aug 10, 2021 24.25 25.35 24.21 25.13 242,107 +0.79(+3.26%)
Aug 09, 2021 24.77 24.91 24.27 24.34 267,014 -0.60(-2.42%)
Aug 06, 2021 25.42 25.69 24.90 24.94 150,448 -0.28(-1.11%)
Aug 05, 2021 25.32 25.66 25.01 25.22 251,158 +0.32(+1.27%)
Aug 04, 2021 25.83 26.47 24.78 24.91 186,837 -1.43(-5.45%)
Aug 03, 2021 26.11 26.66 25.82 26.34 309,164 +0.37(+1.42%)
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.