Stock Quote

Aarons Holdings Company (NY: AAN )

22.81 USD -0.04 (-0.18%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 23.00 23.25 22.66 22.81 267,058 -0.04(-0.18%)
Dec 02, 2021 22.12 22.96 22.12 22.85 219,361 +0.96(+4.39%)
Dec 01, 2021 22.82 23.20 21.85 21.89 308,477 -0.31(-1.40%)
Nov 30, 2021 23.50 23.55 22.14 22.20 414,416 -1.90(-7.88%)
Nov 29, 2021 24.36 24.73 23.94 24.10 348,880 +0.04(+0.17%)
Nov 26, 2021 24.02 24.44 23.55 24.06 192,414 -0.86(-3.45%)
Nov 24, 2021 24.75 25.38 24.14 24.92 191,218 -0.24(-0.95%)
Nov 23, 2021 25.19 26.12 25.09 25.16 162,775 -0.27(-1.06%)
Nov 22, 2021 25.50 26.36 25.04 25.43 298,944 +0.17(+0.67%)
Nov 19, 2021 25.40 25.49 24.75 25.26 168,915 -0.39(-1.52%)
Nov 18, 2021 24.98 25.68 24.82 25.65 209,393 +0.57(+2.27%)
Nov 17, 2021 25.39 25.39 24.83 25.08 142,541 -0.15(-0.59%)
Nov 16, 2021 25.47 25.73 25.18 25.23 145,352 -0.52(-2.02%)
Nov 15, 2021 26.40 26.40 25.62 25.75 117,088 -0.52(-1.98%)
Nov 12, 2021 26.60 26.76 26.11 26.27 77,388 -0.27(-1.02%)
Nov 11, 2021 26.16 26.64 26.16 26.54 131,475 +0.41(+1.57%)
Nov 10, 2021 26.30 25.96 26.13 183,611 -0.26(-0.99%)
Nov 09, 2021 26.35 27.10 26.09 26.39 234,154 -0.54(-2.01%)
Nov 08, 2021 26.68 27.42 26.47 26.93 301,067 +1.33(+5.20%)
Nov 05, 2021 25.55 26.19 25.35 25.60 214,841 +0.40(+1.59%)
Nov 04, 2021 26.28 26.70 24.89 25.20 317,463 -1.38(-5.19%)
Nov 03, 2021 25.38 26.69 25.26 26.58 252,129 +0.99(+3.87%)
Nov 02, 2021 25.38 25.66 24.89 25.59 260,596 +0.28(+1.11%)
Nov 01, 2021 23.42 25.43 23.39 25.31 302,616 +1.92(+8.21%)
Oct 29, 2021 23.03 23.77 23.03 23.39 254,653 +0.28(+1.21%)
Oct 28, 2021 23.45 23.82 22.89 23.11 393,635 -0.09(-0.39%)
Oct 27, 2021 23.76 23.82 22.26 23.20 663,019 -1.04(-4.29%)
Oct 26, 2021 29.95 24.00 24.24 1,350,875 -6.80(-21.91%)
Oct 25, 2021 30.52 31.69 29.84 31.04 312,868 +0.74(+2.44%)
Oct 22, 2021 29.64 30.44 29.64 30.30 232,026 +0.82(+2.78%)
Oct 21, 2021 29.33 29.94 29.21 29.48 140,522 +0.27(+0.92%)
Oct 20, 2021 28.47 29.35 28.47 29.21 133,684 +0.70(+2.46%)
Oct 19, 2021 28.33 28.84 28.26 28.51 134,126 +0.23(+0.81%)
Oct 18, 2021 27.48 28.57 27.41 28.28 147,747 +0.80(+2.91%)
Oct 15, 2021 28.25 28.25 27.45 27.48 105,695 -0.14(-0.51%)
Oct 14, 2021 27.26 27.82 26.90 27.62 131,881 +0.78(+2.91%)
Oct 13, 2021 27.24 27.34 26.46 26.84 125,097 -0.44(-1.61%)
Oct 12, 2021 27.75 27.97 27.23 27.28 149,384 -0.34(-1.23%)
Oct 11, 2021 27.99 28.21 27.62 27.62 69,755 -0.33(-1.18%)
Oct 08, 2021 28.27 28.30 27.86 27.95 92,200 -0.25(-0.89%)
Oct 07, 2021 27.71 28.23 27.66 28.20 147,383 +0.66(+2.40%)
Oct 06, 2021 27.54 27.67 27.08 27.54 138,433 -0.38(-1.36%)
Oct 05, 2021 27.67 28.23 27.38 27.92 182,714 +0.32(+1.16%)
Oct 04, 2021 27.99 28.31 27.47 27.60 146,802 -0.50(-1.78%)
Oct 01, 2021 27.60 28.56 27.58 28.10 160,484 +0.56(+2.03%)
Sep 30, 2021 28.53 28.53 27.43 27.54 141,103 -0.95(-3.33%)
Sep 29, 2021 28.32 29.00 27.92 28.49 158,163 +0.38(+1.35%)
Sep 28, 2021 28.85 29.14 28.10 28.11 141,528 -0.74(-2.56%)
Sep 27, 2021 27.76 29.32 27.52 28.85 168,107 +1.33(+4.83%)
Sep 24, 2021 27.44 27.87 27.33 27.52 133,151 -0.28(-1.01%)
Sep 23, 2021 27.72 28.71 27.65 27.80 175,629 +0.30(+1.09%)
Sep 22, 2021 26.94 27.67 26.78 27.50 166,007 +0.82(+3.07%)
Sep 21, 2021 26.77 26.95 26.20 26.68 222,055 +0.04(+0.15%)
Sep 20, 2021 26.33 26.69 25.93 26.64 244,342 -0.29(-1.08%)
Sep 17, 2021 26.49 27.21 26.18 26.93 990,199 +0.53(+2.01%)
Sep 16, 2021 26.24 26.61 26.00 26.40 188,645 +0.24(+0.92%)
Sep 15, 2021 25.70 26.29 25.56 26.16 227,167 +0.30(+1.16%)
Sep 14, 2021 26.66 26.97 25.69 25.86 219,196 -0.71(-2.67%)
Sep 13, 2021 26.31 26.68 25.93 26.57 196,577 +0.34(+1.30%)
Sep 10, 2021 27.07 27.16 26.14 26.23 180,484 -0.46(-1.72%)
Sep 09, 2021 26.14 27.09 26.14 26.69 165,411 +0.35(+1.33%)
Sep 08, 2021 26.34 26.62 26.05 26.34 186,861 -0.08(-0.30%)
Sep 07, 2021 26.60 26.97 26.35 26.42 187,502 -0.43(-1.60%)
Sep 03, 2021 26.76 26.87 26.31 26.85 184,340 +0.30(+1.13%)
Sep 02, 2021 27.24 27.24 26.31 26.55 181,998 -0.35(-1.30%)
Sep 01, 2021 26.71 27.48 26.60 26.90 270,128 +0.38(+1.43%)
Aug 31, 2021 27.82 28.01 26.37 26.52 309,325 -1.37(-4.91%)
Aug 30, 2021 27.54 28.16 27.50 27.89 251,431 +0.30(+1.09%)
Aug 27, 2021 26.95 27.81 26.88 27.59 342,062 +0.63(+2.34%)
Aug 26, 2021 27.48 27.89 26.87 26.96 218,894 -0.58(-2.11%)
Aug 25, 2021 28.04 28.53 27.46 27.54 158,874 -0.44(-1.57%)
Aug 24, 2021 26.97 28.11 26.66 27.98 252,942 +1.07(+3.98%)
Aug 23, 2021 28.33 28.53 26.74 26.91 255,073 -1.20(-4.27%)
Aug 20, 2021 28.21 29.00 27.95 28.11 402,795 -0.19(-0.67%)
Aug 19, 2021 27.85 28.73 27.70 28.30 349,119 +0.07(+0.25%)
Aug 18, 2021 27.57 29.02 27.57 28.23 247,279 +0.43(+1.55%)
Aug 17, 2021 27.61 28.22 27.31 27.80 381,146 +0.00(+0.00%)
Aug 16, 2021 28.86 29.20 27.77 27.80 212,382 -1.44(-4.92%)
Aug 13, 2021 29.34 30.25 29.19 29.24 321,400 -0.22(-0.75%)
Aug 12, 2021 28.84 29.67 28.28 29.46 292,505 +0.79(+2.76%)
Aug 11, 2021 27.86 28.71 27.79 28.67 276,036 +0.81(+2.91%)
Aug 10, 2021 26.88 28.10 26.84 27.86 218,392 +0.88(+3.26%)
Aug 09, 2021 27.46 27.61 26.90 26.98 240,859 -0.67(-2.42%)
Aug 06, 2021 28.18 28.48 27.60 27.65 135,711 -0.31(-1.11%)
Aug 05, 2021 28.07 28.45 27.73 27.96 226,556 +0.35(+1.27%)
Aug 04, 2021 28.64 29.34 27.47 27.61 168,536 -1.59(-5.45%)
Aug 03, 2021 28.95 29.55 28.62 29.20 278,880 +0.41(+1.42%)
Aug 02, 2021 29.04 29.79 28.75 28.79 253,866 -0.08(-0.28%)
Jul 30, 2021 28.50 29.22 28.50 28.87 234,001 +0.35(+1.23%)
Jul 29, 2021 28.99 29.59 28.48 28.52 583,572 -0.12(-0.42%)
Jul 28, 2021 30.56 30.56 28.54 28.64 408,033 -1.49(-4.95%)
Jul 27, 2021 30.60 30.75 28.33 30.13 653,106 +2.41(+8.69%)
Jul 26, 2021 27.65 28.22 27.00 27.72 503,523 +0.43(+1.58%)
Jul 23, 2021 27.86 28.00 26.70 27.29 361,086 -0.51(-1.83%)
Jul 22, 2021 28.51 28.70 27.58 27.80 188,071 -1.18(-4.07%)
Jul 21, 2021 28.80 29.65 28.55 28.98 224,627 +0.44(+1.54%)
Jul 20, 2021 27.48 29.09 27.07 28.54 358,440 +1.17(+4.27%)
Jul 19, 2021 27.29 28.15 27.05 27.37 280,721 -0.80(-2.84%)
Jul 16, 2021 28.31 29.19 28.01 28.17 255,868 +0.19(+0.68%)
Jul 15, 2021 28.59 28.99 27.90 27.98 374,996 -0.75(-2.61%)
Jul 14, 2021 29.37 29.90 28.63 28.73 249,077 -0.67(-2.28%)
Jul 13, 2021 30.56 30.73 29.21 29.40 289,736 -1.55(-5.01%)
Jul 12, 2021 30.71 31.28 30.30 30.95 316,788 +0.15(+0.49%)
Jul 09, 2021 30.20 30.93 29.89 30.80 315,524 +0.97(+3.25%)
Jul 08, 2021 30.01 30.90 28.97 29.83 544,223 -0.90(-2.93%)
Jul 07, 2021 30.74 31.47 30.42 30.73 591,913 -0.40(-1.28%)
Jul 06, 2021 32.33 32.46 30.89 31.13 275,199 -1.21(-3.74%)
Jul 02, 2021 32.31 33.00 31.83 32.34 173,225 +0.17(+0.53%)
Jul 01, 2021 32.26 32.87 31.95 32.17 325,020 +0.18(+0.56%)
Jun 30, 2021 32.56 32.99 31.88 31.99 301,110 -0.81(-2.47%)
Jun 29, 2021 34.12 34.29 32.66 32.80 250,743 -1.19(-3.50%)
Jun 28, 2021 32.79 34.37 32.60 33.99 427,668 +1.01(+3.06%)
Jun 25, 2021 33.36 34.74 32.52 32.98 1,823,702 -0.18(-0.54%)
Jun 24, 2021 33.44 33.68 32.85 33.16 289,313 -0.15(-0.45%)
Jun 23, 2021 32.97 33.57 32.48 33.31 312,396 -0.12(-0.36%)
Jun 22, 2021 34.75 34.75 33.19 33.43 273,893 -1.55(-4.43%)
Jun 21, 2021 35.09 35.44 34.58 34.98 232,957 +0.32(+0.92%)
Jun 18, 2021 34.72 35.46 33.96 34.66 539,676 -0.16(-0.46%)
Jun 17, 2021 36.21 36.21 34.67 34.82 408,714 -1.47(-4.05%)
Jun 16, 2021 35.84 36.36 35.63 36.29 119,979 +0.16(+0.44%)
Jun 15, 2021 36.22 36.28 35.65 36.13 187,559 -0.24(-0.66%)
Jun 14, 2021 36.50 36.90 36.18 36.37 207,705 -0.18(-0.49%)
Jun 11, 2021 36.01 36.59 36.00 36.55 161,602 +0.60(+1.67%)
Jun 10, 2021 37.15 37.19 35.80 35.95 232,317 -1.20(-3.23%)
Jun 09, 2021 36.76 37.49 36.20 37.15 248,424 +0.39(+1.06%)
Jun 08, 2021 36.28 37.24 35.98 36.76 173,026 +0.39(+1.07%)
Jun 07, 2021 36.59 36.60 35.99 36.37 166,770 +0.19(+0.53%)
Jun 04, 2021 35.91 36.24 35.54 36.18 132,662 +0.19(+0.53%)
Jun 03, 2021 35.87 36.09 35.36 35.99 411,026 -0.10(-0.28%)
Jun 02, 2021 36.22 36.35 35.85 36.09 289,087 +0.01(+0.03%)
Jun 01, 2021 36.05 36.50 35.82 36.08 277,883 +0.11(+0.31%)
May 28, 2021 36.45 36.53 35.39 35.97 131,128 -0.16(-0.44%)
May 27, 2021 36.50 36.81 36.05 36.13 194,388 +0.06(+0.17%)
May 26, 2021 34.54 36.07 34.54 36.07 242,450 +1.86(+5.44%)
May 25, 2021 34.90 35.29 34.13 34.21 203,831 -0.38(-1.10%)
May 24, 2021 34.70 34.96 33.90 34.59 246,313 -0.18(-0.52%)
May 21, 2021 33.98 35.17 33.53 34.77 412,781 +1.01(+2.99%)
May 20, 2021 32.92 33.99 32.67 33.76 262,650 +0.67(+2.02%)
May 19, 2021 31.71 33.14 31.51 33.09 237,673 +0.62(+1.91%)
May 18, 2021 33.01 33.50 32.41 32.47 192,687 -0.26(-0.79%)
May 17, 2021 32.14 33.12 32.02 32.73 255,871 +0.16(+0.49%)
May 14, 2021 31.51 32.98 31.14 32.57 247,848 +1.30(+4.16%)
May 13, 2021 29.65 31.48 29.59 31.27 373,914 +1.79(+6.07%)
May 12, 2021 31.39 31.96 28.88 29.48 858,893 -2.23(-7.03%)
May 11, 2021 30.32 31.97 30.21 31.71 249,679 +0.42(+1.34%)
May 10, 2021 32.43 32.62 30.95 31.29 356,650 -0.92(-2.86%)
May 07, 2021 31.89 32.86 31.85 32.21 238,356 +0.37(+1.16%)
May 06, 2021 31.22 32.60 31.10 31.84 467,235 +0.86(+2.78%)
May 05, 2021 30.91 31.59 30.58 30.98 330,267 +0.17(+0.55%)
May 04, 2021 30.32 31.17 29.98 30.81 332,678 +0.10(+0.33%)
May 03, 2021 31.31 31.44 30.50 30.71 494,109 -0.18(-0.58%)
Apr 30, 2021 31.10 32.15 30.84 30.89 332,100 -0.43(-1.37%)
Apr 29, 2021 33.01 33.40 30.30 31.32 624,819 -0.86(-2.67%)
Apr 28, 2021 34.26 34.26 31.66 32.18 667,128 -1.98(-5.80%)
Apr 27, 2021 30.25 34.26 29.61 34.16 935,015 +7.73(+29.25%)
Apr 26, 2021 25.75 26.99 25.75 26.43 268,919 +0.65(+2.52%)
Apr 23, 2021 24.54 26.03 24.18 25.78 187,200 +1.49(+6.13%)
Apr 22, 2021 25.08 25.62 24.27 24.29 287,139 -0.71(-2.84%)
Apr 21, 2021 24.15 25.01 24.02 25.00 300,929 +0.80(+3.31%)
Apr 20, 2021 25.55 25.85 23.82 24.20 163,142 -1.35(-5.28%)
Apr 19, 2021 25.46 25.90 25.10 25.55 205,380 +0.01(+0.04%)
Apr 16, 2021 25.00 25.57 24.60 25.54 236,200 +0.63(+2.53%)
Apr 15, 2021 25.02 25.16 24.55 24.91 191,484 +0.05(+0.20%)
Apr 14, 2021 24.18 25.20 24.18 24.86 227,345 +0.67(+2.77%)
Apr 13, 2021 24.75 24.90 24.00 24.19 173,932 -0.69(-2.77%)
Apr 12, 2021 24.78 25.00 24.42 24.88 127,396 +0.23(+0.93%)
Apr 09, 2021 25.00 25.08 24.41 24.65 153,600 -0.29(-1.16%)
Apr 08, 2021 25.20 25.20 24.55 24.94 189,778 -0.22(-0.87%)
Apr 07, 2021 26.10 26.71 25.11 25.16 332,466 -0.85(-3.27%)
Apr 06, 2021 26.53 27.18 25.89 26.01 239,045 -0.56(-2.11%)
Apr 05, 2021 26.27 26.61 25.98 26.57 227,506 +0.56(+2.15%)
Apr 01, 2021 25.61 26.21 25.61 26.01 178,500 +0.33(+1.29%)
Mar 31, 2021 25.25 26.01 25.01 25.68 335,875 +0.50(+1.99%)
Mar 30, 2021 24.81 25.45 24.68 25.18 241,135 +0.25(+1.00%)
Mar 29, 2021 25.85 26.60 24.92 24.93 161,880 -1.06(-4.08%)
Mar 26, 2021 25.75 26.48 25.43 25.99 394,700 +0.52(+2.04%)
Mar 25, 2021 24.19 25.63 23.69 25.47 201,971 +1.08(+4.43%)
Mar 24, 2021 24.29 24.74 24.17 24.39 348,563 +0.37(+1.54%)
Mar 23, 2021 25.01 25.34 23.93 24.02 174,247 -1.44(-5.66%)
Mar 22, 2021 25.80 26.49 25.33 25.46 257,837 -0.40(-1.55%)
Mar 19, 2021 26.00 26.41 25.37 25.86 658,500 -0.20(-0.77%)
Mar 18, 2021 26.50 27.01 25.85 26.06 212,216 -0.46(-1.73%)
Mar 17, 2021 26.70 26.86 26.06 26.52 260,688 -0.31(-1.16%)
Mar 16, 2021 26.44 27.02 25.86 26.83 268,754 +0.33(+1.25%)
Mar 15, 2021 25.48 26.67 25.10 26.50 624,107 +1.11(+4.37%)
Mar 12, 2021 24.58 25.78 24.56 25.39 365,200 +0.99(+4.06%)
Mar 11, 2021 24.31 24.55 23.67 24.40 447,008 +0.36(+1.50%)
Mar 10, 2021 24.22 24.36 23.21 24.04 309,041 -0.42(-1.72%)
Mar 09, 2021 24.70 25.15 24.27 24.46 352,263 -0.30(-1.21%)
Mar 08, 2021 24.00 25.13 24.00 24.76 341,042 +0.80(+3.34%)
Mar 05, 2021 23.44 24.04 23.21 23.96 306,800 +0.86(+3.72%)
Mar 04, 2021 22.16 23.21 22.16 23.10 684,807 +0.97(+4.38%)
Mar 03, 2021 22.01 22.52 21.82 22.13 366,505 +0.37(+1.70%)
Mar 02, 2021 22.27 22.58 21.64 21.76 226,246 -0.46(-2.07%)
Mar 01, 2021 22.46 22.88 22.10 22.22 439,613 +0.26(+1.18%)
Feb 26, 2021 22.27 22.41 21.80 21.96 405,600 -0.21(-0.95%)
Feb 25, 2021 22.06 23.24 21.86 22.17 235,771 +0.04(+0.18%)
Feb 24, 2021 21.05 22.13 20.44 22.13 301,269 +1.20(+5.73%)
Feb 23, 2021 22.28 22.95 20.77 20.93 616,930 -1.49(-6.65%)
Feb 22, 2021 21.09 22.43 21.02 22.42 482,008 +1.25(+5.90%)
Feb 19, 2021 20.50 21.30 20.35 21.17 295,800 +0.69(+3.37%)
Feb 18, 2021 20.48 20.59 20.35 20.48 136,397 -0.03(-0.15%)
Feb 17, 2021 20.27 20.75 20.16 20.51 280,569 +0.25(+1.23%)
Feb 16, 2021 20.03 20.35 19.50 20.26 433,998 +0.29(+1.45%)
Feb 12, 2021 19.78 20.20 19.57 19.97 250,100 +0.03(+0.15%)
Feb 11, 2021 19.95 20.05 19.31 19.94 547,252 -0.18(-0.89%)
Feb 10, 2021 20.75 20.93 19.90 20.12 271,731 -0.53(-2.57%)
Feb 09, 2021 19.50 20.78 19.23 20.65 373,622 +1.07(+5.46%)
Feb 08, 2021 19.86 20.40 19.39 19.58 342,085 -0.05(-0.25%)
Feb 05, 2021 19.31 19.64 18.63 19.63 362,500 +0.67(+3.53%)
Feb 04, 2021 18.00 18.98 17.79 18.96 332,035 +0.97(+5.39%)
Feb 03, 2021 18.37 18.55 17.89 17.99 249,748 -0.37(-2.02%)
Feb 02, 2021 18.19 18.72 18.01 18.36 305,885 +0.40(+2.23%)
Feb 01, 2021 17.10 18.36 16.64 17.96 463,752 +1.02(+6.02%)
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%)
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.