Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 27.74 28.37 26.72 28.17 1,465,898 -0.37(-1.30%)
Apr 29, 2020 26.19 29.04 25.81 28.54 2,021,396 +3.88(+15.75%)
Apr 28, 2020 24.91 25.50 24.05 24.66 826,495 +0.98(+4.14%)
Apr 27, 2020 23.09 24.22 22.96 23.68 678,458 +0.99(+4.36%)
Apr 24, 2020 21.45 23.06 21.45 22.69 1,191,422 +1.38(+6.46%)
Apr 23, 2020 20.78 22.04 20.51 21.31 661,581 +0.46(+2.20%)
Apr 22, 2020 21.04 21.35 20.47 20.85 510,169 +0.32(+1.55%)
Apr 21, 2020 21.06 21.68 20.36 20.53 1,153,777 -1.28(-5.87%)
Apr 20, 2020 21.15 22.41 20.57 21.81 1,070,634 +0.11(+0.49%)
Apr 17, 2020 21.42 22.28 20.99 21.71 1,036,462 +1.39(+6.87%)
Apr 16, 2020 20.45 20.75 19.52 20.31 645,917 -0.21(-1.03%)
Apr 15, 2020 21.61 22.12 20.48 20.53 1,119,725 -2.39(-10.44%)
Apr 14, 2020 22.34 23.24 21.90 22.92 1,483,312 +1.12(+5.14%)
Apr 13, 2020 22.03 22.03 20.90 21.80 883,326 -0.49(-2.18%)
Apr 09, 2020 22.03 23.43 21.51 22.28 1,144,866 +1.39(+6.63%)
Apr 08, 2020 20.30 21.17 19.98 20.90 1,399,625 +0.70(+3.45%)
Apr 07, 2020 19.96 21.88 19.81 20.20 1,614,957 +0.65(+3.34%)
Apr 06, 2020 17.56 19.68 17.47 19.55 1,303,452 +3.11(+18.90%)
Apr 03, 2020 16.75 17.19 16.21 16.44 1,342,757 -0.49(-2.87%)
Apr 02, 2020 17.44 18.17 16.61 16.92 1,244,909 -0.50(-2.89%)
Apr 01, 2020 19.02 19.40 17.35 17.43 1,609,633 -2.68(-13.34%)
Mar 31, 2020 19.82 20.87 19.61 20.11 1,757,465 +0.20(+1.02%)
Mar 30, 2020 20.53 20.78 18.85 19.91 1,374,630 -0.97(-4.65%)
Mar 27, 2020 19.71 21.42 19.26 20.88 1,452,860 -0.04(-0.17%)
Mar 26, 2020 21.54 22.67 20.52 20.91 1,580,895 -0.06(-0.29%)
Mar 25, 2020 18.67 21.45 18.23 20.98 1,986,922 +2.60(+14.18%)
Mar 24, 2020 14.96 18.50 14.66 18.37 2,274,823 +4.49(+32.38%)
Mar 23, 2020 13.10 14.98 11.48 13.88 2,697,977 +0.64(+4.80%)
Mar 20, 2020 16.23 17.66 13.07 13.24 2,538,937 -2.86(-17.76%)
Mar 19, 2020 15.90 17.39 14.75 16.10 2,153,357 -0.12(-0.76%)
Mar 18, 2020 18.00 18.40 15.86 16.23 2,330,283 -3.07(-15.92%)
Mar 17, 2020 21.62 21.72 17.79 19.30 3,416,650 -2.07(-9.67%)
Mar 16, 2020 24.47 24.67 21.13 21.36 1,760,484 -5.24(-19.68%)
Mar 13, 2020 25.82 26.71 23.02 26.60 1,657,887 +2.09(+8.54%)
Mar 12, 2020 24.90 25.75 23.41 24.51 1,650,738 -2.10(-7.90%)
Mar 11, 2020 28.96 29.52 25.82 26.61 1,728,584 -3.05(-10.27%)
Mar 10, 2020 29.05 29.71 28.63 29.65 1,290,729 +1.03(+3.61%)
Mar 09, 2020 28.93 29.97 28.25 28.62 1,121,024 -2.07(-6.76%)
Mar 06, 2020 30.22 31.53 30.20 30.70 1,178,962 -0.98(-3.09%)
Mar 05, 2020 32.73 32.98 30.55 31.68 1,523,127 -1.66(-4.98%)
Mar 04, 2020 33.64 33.64 32.26 33.33 1,134,175 +0.10(+0.29%)
Mar 03, 2020 34.24 34.87 32.81 33.24 1,116,244 -0.97(-2.84%)
Mar 02, 2020 34.95 34.95 33.04 34.21 1,786,542 -0.51(-1.47%)
Feb 28, 2020 35.49 35.73 33.72 34.72 2,422,490 -1.43(-3.96%)
Feb 27, 2020 35.30 37.03 34.84 36.15 1,591,613 -0.49(-1.33%)
Feb 26, 2020 38.08 38.08 36.35 36.64 1,308,637 -1.06(-2.81%)
Feb 25, 2020 38.19 38.27 37.12 37.70 1,678,846 -0.51(-1.34%)
Feb 24, 2020 36.22 38.56 36.01 38.21 2,443,477 -0.04(-0.12%)
Feb 21, 2020 39.82 40.04 38.08 38.25 2,189,031 -1.87(-4.66%)
Feb 20, 2020 43.38 43.74 39.04 40.12 5,809,172 -9.45(-19.06%)
Feb 19, 2020 50.96 51.19 49.38 49.57 1,201,033 -1.24(-2.43%)
Feb 18, 2020 51.48 51.69 50.65 50.81 830,332 -0.57(-1.12%)
Feb 14, 2020 51.62 51.96 50.87 51.38 475,413 -0.11(-0.21%)
Feb 13, 2020 51.07 51.74 51.00 51.49 470,742 +0.40(+0.78%)
Feb 12, 2020 52.09 52.51 50.66 51.09 589,337 -0.60(-1.16%)
Feb 11, 2020 50.35 51.89 50.06 51.69 848,909 +1.62(+3.24%)
Feb 10, 2020 49.07 50.54 49.00 50.06 875,690 +1.07(+2.18%)
Feb 07, 2020 50.05 50.06 48.85 49.00 725,297 -1.26(-2.51%)
Feb 06, 2020 50.08 50.68 49.56 50.26 674,253 +0.31(+0.62%)
Feb 05, 2020 49.88 50.69 49.49 49.95 1,110,572 +1.08(+2.20%)
Feb 04, 2020 54.03 54.06 48.19 48.87 3,296,530 -4.42(-8.30%)
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.