The Aaron's Company, Inc. (AAN)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

21.96-0.21 (-0.95%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 26, 2021	22.27	22.41	21.80	21.96	21.96	405,700
Feb 25, 2021	22.06	23.24	21.86	22.17	22.17	235,800
Feb 24, 2021	21.05	22.13	20.44	22.13	22.13	301,300
Feb 23, 2021	22.28	22.95	20.77	20.93	20.93	616,900
Feb 22, 2021	21.09	22.43	21.02	22.42	22.42	482,000
Feb 19, 2021	20.50	21.30	20.35	21.17	21.17	295,900
Feb 18, 2021	20.48	20.59	20.35	20.48	20.48	136,400
Feb 17, 2021	20.27	20.75	20.16	20.51	20.51	280,600
Feb 16, 2021	20.03	20.35	19.50	20.26	20.26	434,000
Feb 12, 2021	19.78	20.20	19.57	19.97	19.97	250,200
Feb 11, 2021	19.95	20.05	19.31	19.94	19.94	547,300
Feb 10, 2021	20.75	20.93	19.90	20.12	20.12	271,700
Feb 09, 2021	19.50	20.78	19.23	20.65	20.65	373,600
Feb 08, 2021	19.86	20.40	19.39	19.58	19.58	342,100
Feb 05, 2021	19.31	19.64	18.63	19.63	19.63	362,600
Feb 04, 2021	18.00	18.98	17.79	18.96	18.96	332,000
Feb 03, 2021	18.37	18.55	17.89	17.99	17.99	249,700
Feb 02, 2021	18.19	18.72	18.01	18.36	18.36	305,900
Feb 01, 2021	17.10	18.36	16.64	17.96	17.96	463,800
Jan 29, 2021	17.43	17.81	16.76	16.94	16.94	502,900
Jan 28, 2021	18.11	18.20	17.08	17.46	17.46	615,700
Jan 27, 2021	18.97	19.17	17.90	18.01	18.01	482,600
Jan 26, 2021	20.89	21.06	19.20	19.32	19.32	305,000
Jan 25, 2021	20.56	21.49	20.51	20.89	20.89	315,600
Jan 22, 2021	19.93	20.70	19.52	20.70	20.70	299,300
Jan 21, 2021	20.75	20.79	20.18	20.19	20.19	364,400
Jan 20, 2021	21.01	21.34	20.30	20.56	20.56	408,600
Jan 19, 2021	21.75	21.84	20.98	21.07	21.07	366,800
Jan 15, 2021	22.13	22.71	20.89	21.47	21.47	669,000
Jan 14, 2021	21.61	22.99	21.06	22.48	22.48	783,600
Jan 13, 2021	20.71	21.67	20.68	21.50	21.50	587,300
Jan 12, 2021	20.57	20.90	20.25	20.85	20.85	548,000
Jan 11, 2021	20.12	20.55	19.62	20.51	20.51	511,700
Jan 08, 2021	21.75	21.75	20.09	20.19	20.19	487,900
Jan 07, 2021	21.00	21.64	20.90	21.37	21.37	984,400
Jan 06, 2021	19.65	20.93	19.65	20.85	20.85	1,230,900
Jan 05, 2021	18.65	19.99	18.53	19.57	19.57	528,400
Jan 04, 2021	19.13	19.25	17.99	18.81	18.81	555,600
Dec 31, 2020	18.07	19.38	17.92	18.96	18.96	541,700
Dec 30, 2020	17.08	18.30	17.01	18.12	18.12	413,800
Dec 29, 2020	16.40	17.00	16.38	16.92	16.92	474,900
Dec 28, 2020	16.98	17.14	16.20	16.37	16.37	1,187,400
Dec 24, 2020	16.76	17.06	16.54	16.78	16.78	356,600
Dec 23, 2020	17.21	17.45	16.52	16.75	16.75	798,700
Dec 22, 2020	18.06	18.06	17.10	17.13	17.13	768,000
Dec 21, 2020	17.83	18.19	17.38	18.01	18.01	674,300
Dec 18, 2020	18.81	18.98	17.52	18.16	18.16	1,919,800
Dec 17, 2020	17.88	18.82	17.53	18.75	18.75	670,900
Dec 16, 2020	18.00	18.40	17.90	18.03	18.03	542,400
Dec 15, 2020	18.01	18.27	17.44	17.99	17.99	964,100
Dec 14, 2020	18.08	18.56	17.95	17.98	17.98	1,038,500
Dec 11, 2020	17.47	17.79	17.32	17.72	17.72	844,500
Dec 10, 2020	17.10	17.70	17.09	17.62	17.62	728,800
Dec 09, 2020	17.45	17.70	16.95	17.29	17.29	1,793,400
Dec 08, 2020	17.75	18.03	16.58	17.23	17.23	3,246,400
Dec 07, 2020	18.99	19.21	17.75	18.00	18.00	1,481,500
Dec 04, 2020	18.75	19.32	18.66	19.00	19.00	1,390,800
Dec 03, 2020	18.39	19.14	18.03	18.75	18.75	1,555,600
Dec 02, 2020	18.13	18.60	17.26	18.25	18.25	2,105,400
Dec 01, 2020	21.70	22.11	16.74	18.41	18.41	8,782,600
Nov 30, 2020	23.29	23.50	19.19	19.19	19.19	65,100
Nov 27, 2020	26.35	26.35	22.30	22.30	22.30	5,200
Nov 25, 2020	30.00	31.00	26.50	26.50	26.50	1,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

S&P 5003,811.15-18.19(-0.48%)

Dow 3030,932.37-469.64(-1.50%)

Nasdaq13,192.35+72.92(+0.56%)

The Aaron's Company, Inc. (AAN)

S&P 500
3,811.15
-18.19(-0.48%)

Dow 30
30,932.37
-469.64(-1.50%)

Nasdaq
13,192.35
+72.92(+0.56%)