Aarons Holdings Company Inc (NY: AAN )

21.96 USD -0.21 (-0.95%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.