U.S. markets closed

The Aaron's Company, Inc. (AAN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.96-0.21 (-0.95%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 202122.2722.4121.8021.9621.96405,700
Feb 25, 202122.0623.2421.8622.1722.17235,800
Feb 24, 202121.0522.1320.4422.1322.13301,300
Feb 23, 202122.2822.9520.7720.9320.93616,900
Feb 22, 202121.0922.4321.0222.4222.42482,000
Feb 19, 202120.5021.3020.3521.1721.17295,900
Feb 18, 202120.4820.5920.3520.4820.48136,400
Feb 17, 202120.2720.7520.1620.5120.51280,600
Feb 16, 202120.0320.3519.5020.2620.26434,000
Feb 12, 202119.7820.2019.5719.9719.97250,200
Feb 11, 202119.9520.0519.3119.9419.94547,300
Feb 10, 202120.7520.9319.9020.1220.12271,700
Feb 09, 202119.5020.7819.2320.6520.65373,600
Feb 08, 202119.8620.4019.3919.5819.58342,100
Feb 05, 202119.3119.6418.6319.6319.63362,600
Feb 04, 202118.0018.9817.7918.9618.96332,000
Feb 03, 202118.3718.5517.8917.9917.99249,700
Feb 02, 202118.1918.7218.0118.3618.36305,900
Feb 01, 202117.1018.3616.6417.9617.96463,800
Jan 29, 202117.4317.8116.7616.9416.94502,900
Jan 28, 202118.1118.2017.0817.4617.46615,700
Jan 27, 202118.9719.1717.9018.0118.01482,600
Jan 26, 202120.8921.0619.2019.3219.32305,000
Jan 25, 202120.5621.4920.5120.8920.89315,600
Jan 22, 202119.9320.7019.5220.7020.70299,300
Jan 21, 202120.7520.7920.1820.1920.19364,400
Jan 20, 202121.0121.3420.3020.5620.56408,600
Jan 19, 202121.7521.8420.9821.0721.07366,800
Jan 15, 202122.1322.7120.8921.4721.47669,000
Jan 14, 202121.6122.9921.0622.4822.48783,600
Jan 13, 202120.7121.6720.6821.5021.50587,300
Jan 12, 202120.5720.9020.2520.8520.85548,000
Jan 11, 202120.1220.5519.6220.5120.51511,700
Jan 08, 202121.7521.7520.0920.1920.19487,900
Jan 07, 202121.0021.6420.9021.3721.37984,400
Jan 06, 202119.6520.9319.6520.8520.851,230,900
Jan 05, 202118.6519.9918.5319.5719.57528,400
Jan 04, 202119.1319.2517.9918.8118.81555,600
Dec 31, 202018.0719.3817.9218.9618.96541,700
Dec 30, 202017.0818.3017.0118.1218.12413,800
Dec 29, 202016.4017.0016.3816.9216.92474,900
Dec 28, 202016.9817.1416.2016.3716.371,187,400
Dec 24, 202016.7617.0616.5416.7816.78356,600
Dec 23, 202017.2117.4516.5216.7516.75798,700
Dec 22, 202018.0618.0617.1017.1317.13768,000
Dec 21, 202017.8318.1917.3818.0118.01674,300
Dec 18, 202018.8118.9817.5218.1618.161,919,800
Dec 17, 202017.8818.8217.5318.7518.75670,900
Dec 16, 202018.0018.4017.9018.0318.03542,400
Dec 15, 202018.0118.2717.4417.9917.99964,100
Dec 14, 202018.0818.5617.9517.9817.981,038,500
Dec 11, 202017.4717.7917.3217.7217.72844,500
Dec 10, 202017.1017.7017.0917.6217.62728,800
Dec 09, 202017.4517.7016.9517.2917.291,793,400
Dec 08, 202017.7518.0316.5817.2317.233,246,400
Dec 07, 202018.9919.2117.7518.0018.001,481,500
Dec 04, 202018.7519.3218.6619.0019.001,390,800
Dec 03, 202018.3919.1418.0318.7518.751,555,600
Dec 02, 202018.1318.6017.2618.2518.252,105,400
Dec 01, 202021.7022.1116.7418.4118.418,782,600
Nov 30, 202023.2923.5019.1919.1919.1965,100
Nov 27, 202026.3526.3522.3022.3022.305,200
Nov 25, 202030.0031.0026.5026.5026.501,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.