Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 36.70 36.71 35.31 35.33 566,945 -1.22(-3.33%)
May 30, 2018 36.41 36.96 36.41 36.55 606,270 +0.25(+0.69%)
May 29, 2018 36.00 36.42 35.82 36.30 314,356 +0.01(+0.02%)
May 25, 2018 36.29 36.29 36.29 0 -0.09(-0.24%)
May 24, 2018 36.12 36.68 36.07 36.38 750,015 +0.24(+0.66%)
May 23, 2018 35.75 36.43 35.73 36.14 508,253 +0.43(+1.19%)
May 22, 2018 36.58 37.08 35.34 35.71 859,518 -0.73(-2.00%)
May 21, 2018 36.73 37.19 36.36 36.44 600,217 -0.08(-0.22%)
May 18, 2018 36.50 36.83 36.07 36.52 653,484 +0.11(+0.29%)
May 17, 2018 36.18 36.98 36.13 36.41 603,050 +0.37(+1.03%)
May 16, 2018 36.19 36.43 35.74 36.04 722,020 +0.04(+0.12%)
May 15, 2018 35.67 36.26 35.52 35.99 774,355 +0.07(+0.20%)
May 14, 2018 35.99 36.22 35.56 35.92 637,001 -0.04(-0.10%)
May 11, 2018 35.52 36.13 35.36 35.96 764,269 +0.44(+1.22%)
May 10, 2018 35.55 35.76 35.05 35.52 681,176 +0.21(+0.60%)
May 09, 2018 35.14 35.43 34.43 35.31 1,532,410 +0.38(+1.09%)
May 08, 2018 35.65 36.13 34.80 34.93 1,275,275 -0.91(-2.55%)
May 07, 2018 36.94 37.18 35.71 35.84 795,072 -1.07(-2.91%)
May 04, 2018 35.73 37.05 35.65 36.92 1,033,352 +0.97(+2.69%)
May 03, 2018 36.14 36.39 35.34 35.95 761,334 -0.29(-0.81%)
May 02, 2018 35.75 36.67 35.65 36.24 1,211,745 +0.47(+1.32%)
May 01, 2018 36.82 36.94 35.27 35.77 1,022,440 -1.32(-3.57%)
Apr 30, 2018 37.54 38.27 36.92 37.10 1,509,024 -0.02(-0.05%)
Apr 27, 2018 37.48 38.16 36.64 37.11 1,881,882 -0.49(-1.30%)
Apr 26, 2018 37.35 37.66 34.99 37.60 3,610,486 -2.48(-6.18%)
Apr 25, 2018 39.96 40.30 39.26 40.08 891,518 +0.12(+0.29%)
Apr 24, 2018 40.41 40.65 39.62 39.96 635,214 -0.19(-0.46%)
Apr 23, 2018 40.32 40.37 39.85 40.15 771,446 -0.01(-0.02%)
Apr 20, 2018 41.26 41.72 40.12 40.16 745,794 -1.18(-2.86%)
Apr 19, 2018 42.11 42.11 40.46 41.34 824,617 -1.47(-3.44%)
Apr 18, 2018 43.04 43.49 42.76 42.82 625,984 -0.03(-0.06%)
Apr 17, 2018 42.36 43.49 42.10 42.84 647,082 +0.85(+2.03%)
Apr 16, 2018 41.54 42.34 41.00 41.99 650,891 +0.89(+2.16%)
Apr 13, 2018 41.30 41.58 40.57 41.10 839,278 +0.08(+0.19%)
Apr 12, 2018 41.12 41.39 40.74 41.02 512,297 -0.05(-0.13%)
Apr 11, 2018 41.20 41.78 40.97 41.07 454,913 -0.14(-0.34%)
Apr 10, 2018 41.44 41.55 40.85 41.22 483,043 +0.28(+0.67%)
Apr 09, 2018 41.78 41.86 40.94 40.94 487,261 -0.62(-1.50%)
Apr 06, 2018 42.18 42.50 41.35 41.56 654,515 -0.80(-1.89%)
Apr 05, 2018 43.13 43.13 42.13 42.36 768,514 -0.75(-1.75%)
Apr 04, 2018 41.42 43.33 41.36 43.12 964,156 +1.31(+3.14%)
Apr 03, 2018 41.34 42.45 41.23 41.80 980,512 +0.66(+1.60%)
Apr 02, 2018 41.39 42.14 40.70 41.15 1,226,465 -0.24(-0.58%)
Mar 29, 2018 41.39 41.39 41.39 0 +0.91(+2.26%)
Mar 28, 2018 40.38 41.09 40.17 40.47 596,399 +0.13(+0.33%)
Mar 27, 2018 41.00 41.39 40.15 40.34 674,934 -0.72(-1.75%)
Mar 26, 2018 40.79 41.17 40.07 41.06 551,591 +0.83(+2.05%)
Mar 23, 2018 40.88 41.25 40.19 40.23 574,063 -0.57(-1.39%)
Mar 22, 2018 41.61 41.93 40.75 40.80 883,891 -1.24(-2.96%)
Mar 21, 2018 42.07 42.63 41.92 42.04 520,550 -0.15(-0.36%)
Mar 20, 2018 41.95 42.37 41.89 42.19 676,957 +0.18(+0.42%)
Mar 19, 2018 42.76 42.88 41.77 42.02 642,524 -0.87(-2.03%)
Mar 16, 2018 42.41 43.29 42.41 42.89 2,044,737 +0.42(+0.98%)
Mar 15, 2018 42.91 43.16 42.17 42.47 637,195 -0.43(-1.01%)
Mar 14, 2018 43.26 43.68 42.33 42.90 662,631 -0.01(-0.02%)
Mar 13, 2018 43.48 44.17 42.73 42.91 928,513 -0.48(-1.10%)
Mar 12, 2018 42.79 43.85 42.79 43.39 802,762 +0.83(+1.94%)
Mar 09, 2018 43.28 43.35 42.10 42.57 734,463 -0.59(-1.38%)
Mar 08, 2018 42.72 43.25 42.53 43.16 705,633 +0.72(+1.69%)
Mar 07, 2018 42.68 42.44 658,406 -0.14(-0.33%)
Mar 06, 2018 41.85 42.82 41.71 42.58 796,965 +0.94(+2.26%)
Mar 05, 2018 41.94 42.04 41.11 41.64 807,130 -0.30(-0.72%)
Mar 02, 2018 40.54 42.05 40.54 41.94 695,144 +0.72(+1.74%)
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.