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 (%)
Mar 31, 2022 18.73 18.84 17.84 18.06 384,447 -0.60(-3.23%)
Mar 30, 2022 19.71 19.88 18.65 18.66 355,833 -1.17(-5.90%)
Mar 29, 2022 19.87 20.23 19.49 19.83 253,854 +0.12(+0.59%)
Mar 28, 2022 19.60 19.79 19.30 19.71 227,022 +0.03(+0.14%)
Mar 25, 2022 19.36 19.92 19.18 19.69 265,092 +0.44(+2.29%)
Mar 24, 2022 19.10 19.32 18.91 19.25 353,950 +0.22(+1.13%)
Mar 23, 2022 19.96 20.02 18.95 19.03 258,011 -1.28(-6.29%)
Mar 22, 2022 20.24 20.70 20.05 20.31 381,395 +0.50(+2.54%)
Mar 21, 2022 20.82 20.87 19.70 19.80 270,569 -1.04(-5.00%)
Mar 18, 2022 20.62 21.25 20.18 20.85 1,913,847 +0.04(+0.22%)
Mar 17, 2022 19.96 20.86 19.96 20.80 234,748 +0.59(+2.94%)
Mar 16, 2022 19.78 20.55 19.70 20.21 246,171 +0.52(+2.66%)
Mar 15, 2022 19.57 20.15 19.21 19.68 263,637 +0.20(+1.01%)
Mar 14, 2022 19.46 20.32 19.30 19.49 270,881 -0.05(-0.27%)
Mar 11, 2022 19.52 19.95 18.86 19.54 355,683 +0.17(+0.88%)
Mar 10, 2022 19.40 19.76 18.54 19.37 403,072 -0.58(-2.91%)
Mar 09, 2022 20.12 20.27 19.72 19.95 226,292 +0.41(+2.11%)
Mar 08, 2022 19.25 20.38 19.20 19.54 231,026 +0.16(+0.83%)
Mar 07, 2022 20.17 20.19 19.25 19.38 351,029 -0.64(-3.17%)
Mar 04, 2022 20.03 20.13 19.28 20.01 265,991 -0.15(-0.75%)
Mar 03, 2022 19.68 20.27 19.29 20.17 284,599 +1.33(+7.08%)
Mar 02, 2022 18.63 19.13 18.56 18.83 189,388 +0.30(+1.59%)
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.