Aarons Holdings Company (NY: AAN )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	32.30	32.37	31.36	31.88	147,961	-0.14(-0.44%)
May 27, 2021	32.35	32.62	31.95	32.02	219,341	+0.05(+0.17%)
May 26, 2021	30.61	31.97	30.61	31.97	273,573	+1.65(+5.44%)
May 25, 2021	30.93	31.28	30.25	30.32	229,997	-0.34(-1.10%)
May 24, 2021	30.75	30.98	30.04	30.65	277,932	-0.16(-0.52%)
May 21, 2021	30.11	31.17	29.72	30.81	465,770	+0.90(+2.99%)
May 20, 2021	29.17	30.12	28.95	29.92	296,366	+0.59(+2.02%)
May 19, 2021	28.10	29.37	27.93	29.33	268,183	+0.55(+1.91%)
May 18, 2021	29.25	29.69	28.72	28.78	217,422	-0.23(-0.79%)
May 17, 2021	28.48	29.36	28.38	29.01	288,717	+0.14(+0.49%)
May 14, 2021	27.93	29.23	27.60	28.86	279,664	+1.15(+4.16%)
May 13, 2021	26.28	27.89	26.22	27.71	421,913	+1.59(+6.07%)
May 12, 2021	27.82	28.32	25.59	26.13	969,150	-1.98(-7.03%)
May 11, 2021	26.87	28.33	26.77	28.10	281,730	+0.37(+1.34%)
May 10, 2021	28.74	28.91	27.43	27.73	402,433	-0.82(-2.86%)
May 07, 2021	28.26	29.12	28.23	28.55	268,954	+0.33(+1.16%)
May 06, 2021	27.67	28.89	27.56	28.22	527,214	+0.76(+2.78%)
May 05, 2021	27.39	28.00	27.10	27.46	372,663	+0.15(+0.55%)
May 04, 2021	26.87	27.62	26.57	27.30	375,384	+0.09(+0.33%)
May 03, 2021	27.75	27.86	27.03	27.22	557,538	-0.16(-0.58%)
Apr 30, 2021	27.56	28.49	27.33	27.38	374,732	-0.38(-1.37%)
Apr 29, 2021	29.25	29.60	26.85	27.76	705,028	-0.76(-2.67%)
Apr 28, 2021	30.36	30.36	28.06	28.52	752,768	-1.75(-5.80%)
Apr 27, 2021	26.81	30.36	26.24	30.27	1,055,044	+6.85(+29.25%)
Apr 26, 2021	22.82	23.92	22.82	23.42	303,440	+0.58(+2.52%)
Apr 23, 2021	21.75	23.07	21.43	22.85	211,231	+1.32(+6.13%)
Apr 22, 2021	22.23	22.71	21.51	21.53	323,999	-0.63(-2.84%)
Apr 21, 2021	21.40	22.16	21.29	22.16	339,559	+0.71(+3.31%)
Apr 20, 2021	22.64	22.91	21.11	21.45	184,084	-1.20(-5.28%)
Apr 19, 2021	22.56	22.95	22.24	22.64	231,744	+0.01(+0.04%)
Apr 16, 2021	22.16	22.66	21.80	22.63	266,521	+0.56(+2.53%)
Apr 15, 2021	22.17	22.29	21.76	22.08	216,065	+0.04(+0.20%)
Apr 14, 2021	21.43	22.33	21.43	22.03	256,529	+0.59(+2.77%)
Apr 13, 2021	21.93	22.07	21.27	21.44	196,259	-0.61(-2.77%)
Apr 12, 2021	21.96	22.16	21.64	22.05	143,750	+0.20(+0.93%)
Apr 09, 2021	22.16	22.23	21.64	21.85	173,317	-0.26(-1.16%)
Apr 08, 2021	22.33	22.33	21.75	22.10	214,140	-0.20(-0.87%)
Apr 07, 2021	23.13	23.67	22.25	22.30	375,145	-0.75(-3.27%)
Apr 06, 2021	23.51	24.09	22.94	23.05	269,731	-0.50(-2.11%)
Apr 05, 2021	23.28	23.58	23.02	23.55	256,711	+0.50(+2.15%)
Apr 01, 2021	22.70	23.23	22.70	23.05	201,414	+0.29(+1.28%)
Mar 31, 2021	22.38	23.05	22.16	22.76	378,991	+0.44(+1.99%)
Mar 30, 2021	21.99	22.56	21.87	22.32	272,089	+0.22(+1.00%)
Mar 29, 2021	22.91	23.57	22.08	22.09	182,660	-0.94(-4.08%)
Mar 26, 2021	22.82	23.47	22.54	23.03	445,368	+0.46(+2.04%)
Mar 25, 2021	21.44	22.71	20.99	22.57	227,898	+0.96(+4.43%)
Mar 24, 2021	21.53	21.93	21.42	21.62	393,308	+0.33(+1.54%)
Mar 23, 2021	22.16	22.46	21.21	21.29	196,615	-1.28(-5.66%)
Mar 22, 2021	22.86	23.48	22.45	22.56	290,935	-0.35(-1.55%)
Mar 19, 2021	23.04	23.41	22.48	22.92	743,032	-0.18(-0.77%)
Mar 18, 2021	23.49	23.94	22.91	23.10	239,458	-0.41(-1.73%)
Mar 17, 2021	23.66	23.80	23.10	23.50	294,152	-0.19(-0.79%)
Mar 16, 2021	23.34	23.86	22.83	23.69	304,388	+0.29(+1.25%)
Mar 15, 2021	22.50	23.54	22.16	23.40	706,859	+0.98(+4.37%)
Mar 12, 2021	21.70	22.76	21.68	22.42	413,622	+0.87(+4.06%)
Mar 11, 2021	21.46	21.68	20.90	21.54	506,278	+0.32(+1.50%)
Mar 10, 2021	21.38	21.51	20.49	21.23	350,017	-0.37(-1.72%)
Mar 09, 2021	21.81	22.21	21.43	21.60	398,970	-0.26(-1.21%)
Mar 08, 2021	21.19	22.19	21.19	21.86	386,261	+0.71(+3.34%)
Mar 05, 2021	20.70	21.23	20.49	21.16	347,479	+0.76(+3.72%)
Mar 04, 2021	19.57	20.49	19.57	20.40	775,607	+0.86(+4.38%)
Mar 03, 2021	19.43	19.88	19.27	19.54	415,100	+0.33(+1.70%)
Mar 02, 2021	19.66	19.94	19.11	19.21	256,244	-0.41(-2.07%)

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.