Stock Quote

Aarons Holdings Company (NY: AAN )

29.48 USD +0.27 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 17.43 17.81 16.76 16.94 502,800 -0.52(-2.98%)
Jan 28, 2021 18.11 18.20 17.08 17.46 615,720 -0.55(-3.05%)
Jan 27, 2021 18.97 19.17 17.90 18.01 482,582 -1.31(-6.78%)
Jan 26, 2021 20.89 21.06 19.20 19.32 304,982 -1.57(-7.52%)
Jan 25, 2021 20.56 21.49 20.51 20.89 315,647 +0.19(+0.92%)
Jan 22, 2021 19.93 20.70 19.52 20.70 299,200 +0.51(+2.53%)
Jan 21, 2021 20.75 20.79 20.18 20.19 364,403 -0.37(-1.80%)
Jan 20, 2021 21.01 21.34 20.30 20.56 408,562 -0.51(-2.42%)
Jan 19, 2021 21.75 21.84 20.98 21.07 366,810 -0.40(-1.86%)
Jan 15, 2021 22.13 22.71 20.89 21.47 668,900 -1.01(-4.49%)
Jan 14, 2021 21.61 22.99 21.06 22.48 783,646 +0.98(+4.56%)
Jan 13, 2021 20.71 21.67 20.68 21.50 587,260 +0.65(+3.12%)
Jan 12, 2021 20.57 20.90 20.25 20.85 548,029 +0.34(+1.66%)
Jan 11, 2021 20.12 20.55 19.62 20.51 511,732 +0.32(+1.58%)
Jan 08, 2021 21.75 21.75 20.09 20.19 487,800 -1.18(-5.52%)
Jan 07, 2021 21.00 21.64 20.90 21.37 984,447 +0.52(+2.49%)
Jan 06, 2021 19.65 20.93 19.65 20.85 1,230,865 +1.28(+6.54%)
Jan 05, 2021 18.65 19.99 18.53 19.57 528,370 +0.76(+4.04%)
Jan 04, 2021 19.13 19.25 17.99 18.81 555,649 -0.15(-0.79%)
Dec 31, 2020 18.96 18.96 18.96 413,618 +0.86(+4.75%)
Dec 30, 2020 17.08 18.30 17.01 18.10 413,618 +1.18(+6.97%)
Dec 29, 2020 16.40 17.00 16.38 16.92 474,890 +0.55(+3.36%)
Dec 28, 2020 16.98 17.14 16.20 16.37 1,187,404 -0.41(-2.44%)
Dec 24, 2020 16.76 17.06 16.54 16.78 356,500 +0.03(+0.18%)
Dec 23, 2020 17.21 17.45 16.52 16.75 798,663 -0.38(-2.22%)
Dec 22, 2020 18.06 18.06 17.10 17.13 768,004 -0.88(-4.89%)
Dec 21, 2020 17.83 18.19 17.38 18.01 674,265 -0.15(-0.83%)
Dec 18, 2020 18.81 18.98 17.52 18.16 1,919,800 -0.59(-3.15%)
Dec 17, 2020 17.88 18.82 17.53 18.75 670,853 +0.72(+3.99%)
Dec 16, 2020 18.00 18.40 17.90 18.03 542,386 +0.04(+0.22%)
Dec 15, 2020 18.01 18.27 17.44 17.99 964,104 +0.01(+0.06%)
Dec 14, 2020 18.08 18.56 17.95 17.98 1,038,531 +0.26(+1.47%)
Dec 11, 2020 17.47 17.79 17.32 17.72 844,600 +0.10(+0.57%)
Dec 10, 2020 17.10 17.70 17.09 17.62 728,573 +0.33(+1.91%)
Dec 09, 2020 17.45 17.70 16.95 17.29 1,793,395 +0.06(+0.35%)
Dec 08, 2020 17.75 18.03 16.58 17.23 3,246,425 -0.77(-4.28%)
Dec 07, 2020 18.99 19.21 17.75 18.00 1,481,617 -1.00(-5.26%)
Dec 04, 2020 18.75 19.32 18.66 19.00 1,390,700 +0.25(+1.33%)
Dec 03, 2020 18.39 19.14 18.03 18.75 1,555,331 +0.50(+2.74%)
Dec 02, 2020 18.13 18.60 17.26 18.25 2,105,420 -0.16(-0.87%)
Dec 01, 2020 21.70 22.11 16.74 18.41 8,782,385 -44.52(-70.75%)
Nov 30, 2020 63.32 64.17 62.06 62.93 1,307,400 -1.74(-2.69%)
Nov 27, 2020 64.68 65.59 63.08 64.67 323,500 +0.23(+0.36%)
Nov 25, 2020 66.24 66.24 64.16 64.44 482,900 -1.89(-2.85%)
Nov 24, 2020 65.00 67.20 64.51 66.33 941,278 +1.73(+2.68%)
Nov 23, 2020 63.65 64.89 61.52 64.60 971,775 +1.59(+2.52%)
Nov 20, 2020 62.14 63.91 62.14 63.01 732,000 +0.31(+0.49%)
Nov 19, 2020 61.41 63.30 59.91 62.70 570,221 +1.34(+2.18%)
Nov 18, 2020 61.31 62.89 61.00 61.36 866,187 +0.47(+0.77%)
Nov 17, 2020 61.00 61.24 58.62 60.89 344,445 -0.23(-0.38%)
Nov 16, 2020 61.16 62.42 60.42 61.12 573,868 +1.07(+1.78%)
Nov 13, 2020 58.89 60.40 58.63 60.05 326,000 +1.59(+2.72%)
Nov 12, 2020 59.06 60.47 57.58 58.46 363,876 -1.40(-2.34%)
Nov 11, 2020 58.82 60.01 57.65 59.86 376,816 +0.78(+1.32%)
Nov 10, 2020 57.84 59.79 57.31 59.08 529,653 +1.48(+2.57%)
Nov 09, 2020 61.94 63.00 57.39 57.60 650,004 +0.43(+0.75%)
Nov 06, 2020 57.99 58.45 56.16 57.17 371,300 -0.17(-0.30%)
Nov 05, 2020 56.22 57.90 56.22 57.34 331,626 +1.71(+3.07%)
Nov 04, 2020 54.24 56.56 54.24 55.63 347,608 +0.05(+0.09%)
Nov 03, 2020 54.30 55.96 52.48 55.58 502,366 +2.47(+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.