Skip to main content

Aarons Holdings Company (NY: AAN )

7.540 -0.070 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 16.72 16.72 16.72 469,102 +0.76(+4.75%)
Dec 30, 2020 15.06 16.14 15.00 15.96 469,102 +1.04(+6.97%)
Dec 29, 2020 14.46 14.99 14.44 14.92 538,593 +0.48(+3.36%)
Dec 28, 2020 14.97 15.11 14.28 14.43 1,346,687 -0.36(-2.44%)
Dec 24, 2020 14.78 15.04 14.58 14.80 404,322 +0.03(+0.18%)
Dec 23, 2020 15.17 15.39 14.57 14.77 905,798 -0.34(-2.22%)
Dec 22, 2020 15.92 15.92 15.08 15.10 871,027 -0.78(-4.89%)
Dec 21, 2020 15.72 16.04 15.32 15.88 764,713 -0.13(-0.83%)
Dec 18, 2020 16.59 16.74 15.45 16.01 2,177,329 -0.52(-3.15%)
Dec 17, 2020 15.77 16.59 15.46 16.53 760,843 +0.63(+3.99%)
Dec 16, 2020 15.87 16.22 15.78 15.90 615,143 +0.04(+0.22%)
Dec 15, 2020 15.88 16.11 15.38 15.86 1,093,432 +0.01(+0.06%)
Dec 14, 2020 15.94 16.36 15.83 15.85 1,177,843 +0.23(+1.47%)
Dec 11, 2020 15.40 15.69 15.27 15.62 957,898 +0.09(+0.57%)
Dec 10, 2020 15.08 15.61 15.07 15.54 826,306 +0.29(+1.91%)
Dec 09, 2020 15.39 15.61 14.95 15.24 2,033,968 +0.05(+0.35%)
Dec 08, 2020 15.65 15.90 14.62 15.19 3,681,913 -0.68(-4.28%)
Dec 07, 2020 16.74 16.94 15.65 15.87 1,680,367 -0.88(-5.26%)
Dec 04, 2020 16.53 17.03 16.45 16.75 1,577,254 +0.22(+1.33%)
Dec 03, 2020 16.21 16.88 15.90 16.53 1,763,969 +0.44(+2.74%)
Dec 02, 2020 15.99 16.40 15.22 16.09 2,387,849 -0.14(-0.87%)
Dec 01, 2020 19.13 19.49 14.76 16.23 9,960,489 -39.25(-70.75%)
Nov 30, 2020 55.83 56.58 54.72 55.49 1,482,779 -1.53(-2.69%)
Nov 27, 2020 57.03 57.83 55.62 57.02 366,895 +0.20(+0.36%)
Nov 25, 2020 58.41 58.41 56.57 56.82 547,678 -1.67(-2.85%)
Nov 24, 2020 57.31 59.25 56.88 58.48 1,067,544 +1.53(+2.68%)
Nov 23, 2020 56.12 57.22 54.24 56.96 1,102,132 +1.40(+2.52%)
Nov 20, 2020 54.79 56.35 54.79 55.56 830,193 +0.27(+0.49%)
Nov 19, 2020 54.15 55.81 52.82 55.28 646,712 +1.18(+2.18%)
Nov 18, 2020 54.06 55.45 53.79 54.10 982,380 +0.41(+0.77%)
Nov 17, 2020 53.79 54.00 51.69 53.69 390,650 -0.20(-0.38%)
Nov 16, 2020 53.93 55.04 53.27 53.89 650,848 +0.94(+1.78%)
Nov 13, 2020 51.92 53.26 51.70 52.95 369,730 +1.44(+2.80%)
Nov 12, 2020 52.03 53.28 50.73 51.51 413,005 -1.23(-2.34%)
Nov 11, 2020 51.82 52.87 50.79 52.74 427,692 +0.69(+1.32%)
Nov 10, 2020 50.96 52.68 50.49 52.05 601,165 +1.30(+2.57%)
Nov 09, 2020 54.57 55.51 50.56 50.75 737,766 +0.38(+0.75%)
Nov 06, 2020 51.09 51.49 49.48 50.37 421,432 -0.15(-0.30%)
Nov 05, 2020 49.53 51.01 49.53 50.52 376,401 +1.51(+3.07%)
Nov 04, 2020 47.79 49.83 47.79 49.01 394,541 +0.04(+0.09%)
Nov 03, 2020 47.84 49.30 46.24 48.97 570,194 +2.18(+4.65%)
Nov 02, 2020 46.59 47.55 46.08 46.79 598,148 +0.75(+1.63%)
Oct 30, 2020 47.96 49.17 45.31 46.04 1,056,701 -2.20(-4.57%)
Oct 29, 2020 48.41 51.41 47.58 48.25 1,141,751 +0.04(+0.07%)
Oct 28, 2020 48.67 49.59 47.88 48.21 561,780 -1.45(-2.93%)
Oct 27, 2020 49.67 50.47 49.18 49.66 425,596 -0.26(-0.51%)
Oct 26, 2020 50.47 51.04 48.86 49.92 403,680 -1.52(-2.95%)
Oct 23, 2020 52.18 52.44 50.58 51.44 275,468 -0.29(-0.56%)
Oct 22, 2020 50.92 51.94 50.04 51.73 552,400 +1.37(+2.73%)
Oct 21, 2020 51.53 51.53 49.81 50.35 613,267 -1.18(-2.29%)
Oct 20, 2020 52.18 53.13 51.40 51.53 431,636 -0.28(-0.54%)
Oct 19, 2020 51.90 53.35 51.69 51.81 383,038 -0.37(-0.71%)
Oct 16, 2020 52.48 53.59 52.02 52.18 459,341 -0.23(-0.44%)
Oct 15, 2020 50.42 52.62 50.37 52.41 570,050 +1.31(+2.57%)
Oct 14, 2020 52.03 52.80 51.07 51.10 622,800 -0.94(-1.81%)
Oct 13, 2020 51.98 53.04 51.30 52.04 609,652 -0.02(-0.03%)
Oct 12, 2020 51.64 52.38 51.47 52.06 425,944 +0.37(+0.72%)
Oct 09, 2020 53.44 53.91 51.59 51.69 553,548 -0.93(-1.77%)
Oct 08, 2020 52.70 52.96 51.78 52.62 458,542 +0.59(+1.13%)
Oct 07, 2020 51.33 52.82 51.27 52.03 506,297 +1.32(+2.61%)
Oct 06, 2020 52.75 52.98 50.32 50.71 601,508 -1.26(-2.42%)
Oct 05, 2020 51.09 52.13 50.48 51.97 485,466 +1.67(+3.31%)
Oct 02, 2020 48.45 50.59 48.27 50.31 409,514 +0.81(+1.64%)
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.