| 名前 | Aarons Holdings Company Inc. Common Stock |
| ティッカー | AAN |
| 国 | United States |
| 上場年 | 2020.0 |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 20.35 | 19.5 | 20.03 | 20.26 | 434000.0 | 20.26 |
| 2021-02-12 | 20.2 | 19.57 | 19.78 | 19.97 | 250200.0 | 19.97 |
| 2021-02-11 | 20.05 | 19.31 | 19.95 | 19.94 | 547300.0 | 19.94 |
| 2021-02-10 | 20.93 | 19.9 | 20.75 | 20.12 | 271700.0 | 20.12 |
| 2021-02-09 | 20.78 | 19.23 | 19.5 | 20.65 | 373600.0 | 20.65 |
| 2021-02-08 | 20.4 | 19.39 | 19.86 | 19.58 | 342100.0 | 19.58 |
| 2021-02-05 | 19.64 | 18.63 | 19.31 | 19.63 | 362600.0 | 19.63 |
| 2021-02-04 | 18.98 | 17.79 | 18.0 | 18.96 | 332000.0 | 18.96 |
| 2021-02-03 | 18.55 | 17.89 | 18.37 | 17.99 | 249700.0 | 17.99 |
| 2021-02-02 | 18.72 | 18.01 | 18.19 | 18.36 | 305900.0 | 18.36 |
| 2021-02-01 | 18.36 | 16.64 | 17.1 | 17.96 | 463800.0 | 17.96 |
| 2021-01-29 | 17.81 | 16.76 | 17.43 | 16.94 | 502900.0 | 16.94 |
| 2021-01-28 | 18.2 | 17.08 | 18.11 | 17.46 | 615700.0 | 17.46 |
| 2021-01-27 | 19.17 | 17.9 | 18.97 | 18.01 | 482600.0 | 18.01 |
| 2021-01-26 | 21.06 | 19.2 | 20.89 | 19.32 | 305000.0 | 19.32 |
| 2021-01-25 | 21.49 | 20.51 | 20.56 | 20.89 | 315600.0 | 20.89 |
| 2021-01-22 | 20.7 | 19.52 | 19.93 | 20.7 | 299300.0 | 20.7 |
| 2021-01-21 | 20.79 | 20.18 | 20.75 | 20.19 | 364400.0 | 20.19 |
| 2021-01-20 | 21.34 | 20.3 | 21.01 | 20.56 | 408600.0 | 20.56 |
| 2021-01-19 | 21.84 | 20.98 | 21.75 | 21.07 | 366800.0 | 21.07 |
| 2021-01-15 | 22.71 | 20.89 | 22.13 | 21.47 | 669000.0 | 21.47 |
| 2021-01-14 | 22.99 | 21.06 | 21.61 | 22.48 | 783600.0 | 22.48 |
| 2021-01-13 | 21.67 | 20.68 | 20.71 | 21.5 | 587300.0 | 21.5 |
| 2021-01-12 | 20.9 | 20.25 | 20.57 | 20.85 | 548000.0 | 20.85 |
| 2021-01-11 | 20.55 | 19.62 | 20.12 | 20.51 | 511700.0 | 20.51 |
| 2021-01-08 | 21.75 | 20.09 | 21.75 | 20.19 | 487900.0 | 20.19 |
| 2021-01-07 | 21.64 | 20.9 | 21.0 | 21.37 | 984400.0 | 21.37 |
| 2021-01-06 | 20.93 | 19.65 | 19.65 | 20.85 | 1230900.0 | 20.85 |
| 2021-01-05 | 19.99 | 18.53 | 18.65 | 19.57 | 528400.0 | 19.57 |
| 2021-01-04 | 19.25 | 17.99 | 19.13 | 18.81 | 555600.0 | 18.81 |
| 2020-12-31 | 19.38 | 17.92 | 18.07 | 18.96 | 541700.0 | 18.96 |
| 2020-12-30 | 18.3 | 17.01 | 17.08 | 18.12 | 413800.0 | 18.12 |
| 2020-12-29 | 17.0 | 16.38 | 16.4 | 16.92 | 474900.0 | 16.92 |
| 2020-12-28 | 17.14 | 16.2 | 16.98 | 16.37 | 1187400.0 | 16.37 |
| 2020-12-24 | 17.06 | 16.54 | 16.76 | 16.78 | 356600.0 | 16.78 |
| 2020-12-23 | 17.45 | 16.52 | 17.21 | 16.75 | 798700.0 | 16.75 |
| 2020-12-22 | 18.06 | 17.1 | 18.06 | 17.13 | 768000.0 | 17.13 |
| 2020-12-21 | 18.19 | 17.38 | 17.83 | 18.01 | 674300.0 | 18.01 |
| 2020-12-18 | 18.98 | 17.52 | 18.81 | 18.16 | 1919800.0 | 18.16 |
| 2020-12-17 | 18.82 | 17.53 | 17.88 | 18.75 | 670900.0 | 18.75 |
| 2020-12-16 | 18.4 | 17.9 | 18.0 | 18.03 | 542400.0 | 18.03 |
| 2020-12-15 | 18.27 | 17.44 | 18.01 | 17.99 | 964100.0 | 17.99 |
| 2020-12-14 | 18.56 | 17.95 | 18.08 | 17.98 | 1038500.0 | 17.98 |
| 2020-12-11 | 17.79 | 17.32 | 17.47 | 17.72 | 844500.0 | 17.72 |
| 2020-12-10 | 17.7 | 17.09 | 17.1 | 17.62 | 728800.0 | 17.62 |
| 2020-12-09 | 17.7 | 16.95 | 17.45 | 17.29 | 1793400.0 | 17.29 |
| 2020-12-08 | 18.03 | 16.58 | 17.75 | 17.23 | 3246400.0 | 17.23 |
| 2020-12-07 | 19.21 | 17.75 | 18.99 | 18.0 | 1481500.0 | 18.0 |
| 2020-12-04 | 19.32 | 18.66 | 18.75 | 19.0 | 1390800.0 | 19.0 |
| 2020-12-03 | 19.14 | 18.03 | 18.39 | 18.75 | 1555600.0 | 18.75 |
| 2020-12-02 | 18.6 | 17.26 | 18.13 | 18.25 | 2105400.0 | 18.25 |
| 2020-12-01 | 22.11 | 16.74 | 21.7 | 18.41 | 8782600.0 | 18.41 |
| 2020-11-30 | 23.5 | 19.19 | 23.29 | 19.19 | 65100.0 | 19.19 |
| 2020-11-27 | 26.35 | 22.3 | 26.35 | 22.3 | 5200.0 | 22.3 |
| 2020-11-25 | 31.0 | 26.5 | 30.0 | 26.5 | 1200.0 | 26.5 |