Skip to main content

Aarons Holdings Company (NY: AAN )

10.03 -0.03 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 18.76 18.87 17.87 18.08 383,921 -0.60(-3.23%)
Mar 30, 2022 19.74 19.91 18.68 18.69 355,347 -1.17(-5.90%)
Mar 29, 2022 19.90 20.25 19.51 19.86 253,507 +0.12(+0.59%)
Mar 28, 2022 19.62 19.82 19.33 19.74 226,712 +0.03(+0.14%)
Mar 25, 2022 19.39 19.95 19.21 19.71 264,730 +0.44(+2.29%)
Mar 24, 2022 19.13 19.35 18.94 19.27 353,466 +0.22(+1.13%)
Mar 23, 2022 19.99 20.05 18.97 19.06 257,659 -1.28(-6.29%)
Mar 22, 2022 20.27 20.73 20.08 20.33 380,873 +0.50(+2.54%)
Mar 21, 2022 20.85 20.90 19.72 19.83 270,199 -1.04(-5.00%)
Mar 18, 2022 20.65 21.28 20.21 20.87 1,911,230 +0.05(+0.22%)
Mar 17, 2022 19.98 20.89 19.98 20.83 234,427 +0.59(+2.94%)
Mar 16, 2022 19.80 20.58 19.73 20.24 245,835 +0.52(+2.66%)
Mar 15, 2022 19.59 20.18 19.24 19.71 263,277 +0.20(+1.01%)
Mar 14, 2022 19.49 20.35 19.33 19.51 270,510 -0.05(-0.27%)
Mar 11, 2022 19.55 19.98 18.89 19.57 355,196 +0.17(+0.88%)
Mar 10, 2022 19.42 19.78 18.56 19.40 402,521 -0.58(-2.91%)
Mar 09, 2022 20.15 20.29 19.75 19.98 225,982 +0.41(+2.11%)
Mar 08, 2022 19.28 20.41 19.23 19.57 230,710 +0.16(+0.83%)
Mar 07, 2022 20.19 20.22 19.27 19.41 350,549 -0.64(-3.17%)
Mar 04, 2022 20.06 20.16 19.31 20.04 265,627 -0.15(-0.75%)
Mar 03, 2022 19.71 20.29 19.32 20.19 284,210 +1.34(+7.08%)
Mar 02, 2022 18.65 19.16 18.58 18.86 189,129 +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.